Sonata Software Limited (BOM:532221)
India · Delayed Price · Currency is INR 231.95
+11.00 (4.98%)
At close: Apr 2, 2026
BOM:532221 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 219.95 | 234.00 | 212.90 | 231.95 | 231.95 | 4.98% | 49,741 |
| Apr 1, 2026 | 223.25 | 226.40 | 215.85 | 220.95 | 220.95 | 5.57% | 30,193 |
| Mar 30, 2026 | 211.15 | 218.50 | 208.50 | 209.30 | 209.30 | -4.47% | 72,045 |
| Mar 27, 2026 | 225.80 | 229.25 | 217.90 | 219.10 | 219.10 | -3.78% | 51,826 |
| Mar 25, 2026 | 230.95 | 235.50 | 226.15 | 227.70 | 227.70 | 0.04% | 93,454 |
| Mar 24, 2026 | 231.20 | 235.15 | 223.15 | 227.60 | 227.60 | 1.04% | 44,248 |
| Mar 23, 2026 | 235.00 | 235.10 | 222.95 | 225.25 | 225.25 | -4.90% | 41,033 |
| Mar 20, 2026 | 234.00 | 239.80 | 233.80 | 236.85 | 236.85 | 2.11% | 24,616 |
| Mar 19, 2026 | 240.55 | 240.55 | 231.00 | 231.95 | 231.95 | -3.58% | 23,594 |
| Mar 18, 2026 | 232.05 | 243.65 | 231.85 | 240.55 | 240.55 | 3.66% | 37,462 |
| Mar 17, 2026 | 230.10 | 234.70 | 229.30 | 232.05 | 232.05 | -0.45% | 15,063 |
| Mar 16, 2026 | 235.60 | 239.40 | 232.30 | 233.10 | 233.10 | -1.04% | 34,673 |
| Mar 13, 2026 | 240.05 | 241.65 | 231.55 | 235.55 | 235.55 | -2.91% | 28,301 |
| Mar 12, 2026 | 244.45 | 246.95 | 237.25 | 242.60 | 242.60 | -0.88% | 23,481 |
| Mar 11, 2026 | 252.95 | 256.05 | 243.30 | 244.75 | 244.75 | -2.49% | 29,316 |
| Mar 10, 2026 | 248.30 | 253.55 | 245.50 | 251.00 | 251.00 | 1.46% | 43,675 |
| Mar 9, 2026 | 245.00 | 259.30 | 238.00 | 247.40 | 247.40 | 0.28% | 223,950 |
| Mar 6, 2026 | 250.25 | 252.65 | 246.00 | 246.70 | 246.70 | -1.52% | 26,897 |
| Mar 5, 2026 | 255.70 | 255.70 | 248.60 | 250.50 | 250.50 | -1.98% | 26,445 |
| Mar 4, 2026 | 255.50 | 263.10 | 254.55 | 255.55 | 255.55 | -1.67% | 37,732 |
| Mar 2, 2026 | 250.05 | 265.45 | 250.05 | 259.90 | 259.90 | -3.02% | 33,232 |
| Feb 27, 2026 | 272.95 | 275.00 | 266.90 | 268.00 | 268.00 | -1.22% | 34,764 |
| Feb 26, 2026 | 272.30 | 280.20 | 270.10 | 271.30 | 271.30 | -0.48% | 22,175 |
| Feb 25, 2026 | 271.15 | 277.95 | 271.15 | 272.60 | 272.60 | 1.04% | 23,802 |
| Feb 24, 2026 | 281.50 | 282.05 | 269.00 | 269.80 | 269.80 | -4.14% | 29,682 |
| Feb 23, 2026 | 285.35 | 291.85 | 280.30 | 281.45 | 281.45 | -1.28% | 29,184 |
| Feb 20, 2026 | 285.45 | 292.55 | 283.90 | 285.10 | 285.10 | -0.96% | 51,673 |
| Feb 19, 2026 | 285.00 | 289.35 | 281.10 | 287.85 | 287.85 | 1.68% | 60,843 |
| Feb 18, 2026 | 284.60 | 288.00 | 278.00 | 283.10 | 283.10 | -0.30% | 20,302 |
| Feb 17, 2026 | 274.65 | 291.00 | 272.50 | 283.95 | 283.95 | 3.76% | 81,015 |
| Feb 16, 2026 | 281.35 | 281.35 | 270.05 | 273.65 | 273.65 | -1.99% | 45,117 |
| Feb 13, 2026 | 279.75 | 286.20 | 275.00 | 279.20 | 279.20 | -3.67% | 109,892 |
| Feb 12, 2026 | 315.00 | 315.00 | 278.85 | 289.85 | 288.60 | -8.04% | 118,848 |
| Feb 11, 2026 | 318.85 | 321.20 | 313.55 | 315.20 | 313.84 | -1.22% | 13,295 |
| Feb 10, 2026 | 315.60 | 324.80 | 314.00 | 319.10 | 317.72 | 1.25% | 31,290 |
| Feb 9, 2026 | 309.20 | 316.05 | 305.85 | 315.15 | 313.79 | 2.96% | 31,175 |
| Feb 6, 2026 | 307.10 | 307.95 | 301.15 | 306.10 | 304.78 | -1.05% | 27,062 |
| Feb 5, 2026 | 311.25 | 314.65 | 308.15 | 309.35 | 308.02 | -2.04% | 30,916 |
| Feb 4, 2026 | 329.75 | 329.75 | 311.40 | 315.80 | 314.44 | -3.51% | 41,689 |
| Feb 3, 2026 | 319.00 | 331.05 | 315.70 | 327.30 | 325.89 | 5.56% | 51,510 |
| Feb 2, 2026 | 319.25 | 319.25 | 307.70 | 310.05 | 308.71 | -0.93% | 36,706 |
| Feb 1, 2026 | 318.50 | 318.90 | 311.25 | 312.95 | 311.60 | -1.07% | 13,600 |
| Jan 30, 2026 | 310.95 | 318.55 | 309.10 | 316.35 | 314.99 | -0.05% | 23,490 |
| Jan 29, 2026 | 312.00 | 323.70 | 308.05 | 316.50 | 315.14 | 1.46% | 47,263 |
| Jan 28, 2026 | 312.30 | 315.75 | 310.55 | 311.95 | 310.60 | -0.11% | 19,780 |
| Jan 27, 2026 | 308.30 | 314.25 | 300.00 | 312.30 | 310.95 | 1.48% | 36,689 |
| Jan 23, 2026 | 314.25 | 316.70 | 304.85 | 307.75 | 306.42 | -1.83% | 21,148 |
| Jan 22, 2026 | 311.30 | 317.80 | 310.25 | 313.50 | 312.15 | 1.08% | 37,463 |
| Jan 21, 2026 | 310.35 | 318.15 | 306.00 | 310.15 | 308.81 | -0.94% | 57,725 |
| Jan 20, 2026 | 326.50 | 328.15 | 311.80 | 313.10 | 311.75 | -3.88% | 59,357 |