Sonata Software Limited (BOM:532221)
India · Delayed Price · Currency is INR 279.20
-9.40 (-3.26%)
At close: Feb 13, 2026
Sonata Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 337.70 | 341.85 | 324.80 | 325.75 | 324.35 | -3.94% | 45,370 |
| Jan 16, 2026 | 346.60 | 358.00 | 337.75 | 339.10 | 337.64 | -2.12% | 311,395 |
| Jan 14, 2026 | 347.30 | 353.60 | 345.55 | 346.45 | 344.96 | -1.53% | 11,887 |
| Jan 13, 2026 | 348.60 | 352.55 | 346.30 | 351.85 | 350.33 | 0.99% | 12,706 |
| Jan 12, 2026 | 349.90 | 350.25 | 341.50 | 348.40 | 346.90 | -0.91% | 23,134 |
| Jan 9, 2026 | 360.85 | 360.85 | 350.65 | 351.60 | 350.08 | -2.95% | 30,350 |
| Jan 8, 2026 | 372.05 | 372.10 | 358.35 | 362.30 | 360.74 | -2.86% | 30,961 |
| Jan 7, 2026 | 351.05 | 374.50 | 349.45 | 372.95 | 371.34 | 5.92% | 146,308 |
| Jan 6, 2026 | 360.60 | 360.60 | 349.80 | 352.10 | 350.58 | -2.36% | 26,152 |
| Jan 5, 2026 | 364.70 | 366.75 | 359.55 | 360.60 | 359.04 | -1.11% | 19,363 |
| Jan 2, 2026 | 363.10 | 365.70 | 359.95 | 364.65 | 363.08 | 0.54% | 22,722 |
| Jan 1, 2026 | 360.60 | 364.40 | 359.05 | 362.70 | 361.14 | 0.76% | 13,380 |
| Dec 31, 2025 | 358.00 | 362.15 | 358.00 | 359.95 | 358.40 | 0.85% | 14,657 |
| Dec 30, 2025 | 356.85 | 363.90 | 352.50 | 356.90 | 355.36 | - | 36,405 |
| Dec 29, 2025 | 366.20 | 367.15 | 353.20 | 356.90 | 355.36 | -2.73% | 26,175 |
| Dec 26, 2025 | 360.50 | 370.75 | 356.25 | 366.90 | 365.32 | 2.13% | 50,658 |
| Dec 24, 2025 | 362.75 | 362.75 | 355.00 | 359.25 | 357.70 | -1.18% | 35,794 |
| Dec 23, 2025 | 353.55 | 365.65 | 350.65 | 363.55 | 361.98 | 3.28% | 83,712 |
| Dec 22, 2025 | 346.75 | 358.00 | 346.75 | 352.00 | 350.48 | 2.10% | 27,731 |
| Dec 19, 2025 | 340.05 | 345.80 | 340.05 | 344.75 | 343.26 | 1.52% | 15,583 |
| Dec 18, 2025 | 340.05 | 343.60 | 338.05 | 339.60 | 338.14 | -0.59% | 13,312 |
| Dec 17, 2025 | 343.95 | 344.80 | 340.60 | 341.60 | 340.13 | -0.84% | 17,310 |
| Dec 16, 2025 | 349.45 | 349.90 | 342.00 | 344.50 | 343.01 | -1.40% | 123,368 |
| Dec 15, 2025 | 351.00 | 351.00 | 346.90 | 349.40 | 347.89 | -0.10% | 8,448 |
| Dec 12, 2025 | 351.25 | 354.85 | 349.00 | 349.75 | 348.24 | -0.19% | 12,697 |
| Dec 11, 2025 | 356.45 | 356.45 | 341.30 | 350.40 | 348.89 | 0.69% | 73,742 |
| Dec 10, 2025 | 349.30 | 355.60 | 346.70 | 348.00 | 346.50 | -0.24% | 35,871 |
| Dec 9, 2025 | 355.00 | 355.60 | 345.50 | 348.85 | 347.35 | -1.70% | 49,239 |
| Dec 8, 2025 | 358.15 | 362.35 | 351.20 | 354.90 | 353.37 | -1.74% | 59,165 |
| Dec 5, 2025 | 365.15 | 365.40 | 357.00 | 361.20 | 359.64 | -1.37% | 41,881 |
| Dec 4, 2025 | 364.45 | 374.40 | 363.80 | 366.20 | 364.62 | 0.49% | 60,526 |