Sonata Software Limited (BOM:532221)
India · Delayed Price · Currency is INR 304.00
-2.00 (-0.65%)
At close: Aug 21, 2026
BOM:532221 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 308.95 | 308.95 | 302.40 | 304.00 | 304.00 | -0.65% | 69,452 |
| Aug 20, 2026 | 310.50 | 318.25 | 305.15 | 306.00 | 306.00 | -0.55% | 66,662 |
| Aug 19, 2026 | 314.00 | 321.15 | 305.30 | 307.70 | 307.70 | -0.42% | 59,881 |
| Aug 18, 2026 | 326.10 | 326.10 | 308.10 | 309.00 | 309.00 | -3.45% | 65,388 |
| Aug 17, 2026 | 325.95 | 326.00 | 319.00 | 320.05 | 320.05 | -1.81% | 41,609 |
| Aug 14, 2026 | 327.95 | 332.15 | 319.25 | 325.95 | 325.95 | 0.31% | 23,381 |
| Aug 13, 2026 | 323.75 | 328.45 | 322.80 | 326.20 | 324.95 | 0.77% | 25,108 |
| Aug 12, 2026 | 334.75 | 334.75 | 321.90 | 323.70 | 322.46 | -2.97% | 29,793 |
| Aug 11, 2026 | 321.00 | 334.90 | 319.00 | 333.60 | 332.32 | 4.36% | 81,023 |
| Aug 10, 2026 | 317.65 | 325.00 | 314.95 | 319.65 | 318.43 | 0.35% | 100,252 |
| Aug 7, 2026 | 322.40 | 337.20 | 316.90 | 318.55 | 317.33 | -4.44% | 160,649 |
| Aug 6, 2026 | 337.75 | 343.00 | 328.00 | 333.35 | 332.07 | -1.08% | 1,091,408 |
| Aug 5, 2026 | 350.60 | 359.50 | 335.00 | 337.00 | 335.71 | -3.81% | 170,924 |
| Aug 4, 2026 | 345.80 | 355.00 | 340.70 | 350.35 | 349.01 | 1.52% | 169,341 |
| Aug 3, 2026 | 324.75 | 348.10 | 319.10 | 345.10 | 343.78 | 7.14% | 349,720 |
| Jul 31, 2026 | 309.50 | 324.10 | 301.40 | 322.10 | 320.87 | 4.16% | 143,705 |
| Jul 30, 2026 | 319.30 | 327.25 | 308.00 | 309.25 | 308.06 | -2.48% | 156,620 |
| Jul 29, 2026 | 302.20 | 322.95 | 302.20 | 317.10 | 315.88 | 6.37% | 429,867 |
| Jul 28, 2026 | 294.80 | 307.05 | 294.80 | 298.10 | 296.96 | 1.69% | 140,413 |
| Jul 27, 2026 | 288.25 | 300.20 | 288.25 | 293.15 | 292.03 | 1.74% | 78,252 |
| Jul 24, 2026 | 285.10 | 291.75 | 280.40 | 288.15 | 287.05 | 0.09% | 59,346 |
| Jul 23, 2026 | 299.35 | 299.35 | 286.90 | 287.90 | 286.80 | -2.52% | 21,432 |
| Jul 22, 2026 | 300.15 | 300.30 | 290.00 | 295.35 | 294.22 | -2.43% | 76,785 |
| Jul 21, 2026 | 307.30 | 311.75 | 301.80 | 302.70 | 301.54 | -2.35% | 60,516 |
| Jul 20, 2026 | 307.35 | 314.05 | 305.45 | 310.00 | 308.81 | 0.86% | 72,594 |
| Jul 17, 2026 | 304.85 | 310.85 | 299.90 | 307.35 | 306.17 | 1.12% | 55,200 |
| Jul 16, 2026 | 301.05 | 313.25 | 301.05 | 308.10 | 302.79 | 2.29% | 121,239 |
| Jul 15, 2026 | 307.40 | 307.45 | 299.95 | 301.20 | 296.00 | -2.19% | 90,176 |
| Jul 14, 2026 | 316.00 | 321.00 | 303.00 | 307.95 | 302.64 | -2.69% | 301,148 |
| Jul 13, 2026 | 285.45 | 329.45 | 282.75 | 316.45 | 310.99 | 11.02% | 1,996,262 |
| Jul 10, 2026 | 280.35 | 289.85 | 279.20 | 285.05 | 280.13 | 3.30% | 151,125 |
| Jul 9, 2026 | 274.10 | 279.50 | 271.70 | 275.95 | 271.19 | 0.66% | 38,648 |
| Jul 8, 2026 | 275.70 | 279.95 | 269.90 | 274.15 | 269.42 | -2.05% | 47,176 |
| Jul 7, 2026 | 276.45 | 283.00 | 273.15 | 279.90 | 275.07 | 0.88% | 86,808 |
| Jul 6, 2026 | 280.50 | 280.50 | 270.50 | 277.45 | 272.66 | -0.13% | 40,372 |
| Jul 3, 2026 | 276.85 | 280.80 | 274.55 | 277.80 | 273.01 | 1.50% | 111,822 |
| Jul 2, 2026 | 265.15 | 294.00 | 265.00 | 273.70 | 268.98 | 3.62% | 1,099,809 |
| Jul 1, 2026 | 267.65 | 270.45 | 262.00 | 264.15 | 259.59 | -1.36% | 37,089 |
| Jun 30, 2026 | 275.40 | 277.25 | 266.15 | 267.80 | 263.18 | -2.74% | 41,887 |
| Jun 29, 2026 | 283.70 | 285.00 | 273.80 | 275.35 | 270.60 | -3.13% | 46,092 |
| Jun 25, 2026 | 290.40 | 294.70 | 282.95 | 284.25 | 279.35 | -2.10% | 30,114 |
| Jun 24, 2026 | 289.05 | 291.95 | 285.05 | 290.35 | 285.34 | 0.68% | 48,571 |
| Jun 23, 2026 | 299.50 | 299.50 | 285.55 | 288.40 | 283.43 | -2.85% | 36,209 |
| Jun 22, 2026 | 299.05 | 302.75 | 296.05 | 296.85 | 291.73 | -0.24% | 54,449 |
| Jun 19, 2026 | 300.00 | 303.50 | 294.80 | 297.55 | 292.42 | -4.29% | 188,569 |
| Jun 18, 2026 | 304.35 | 325.00 | 299.35 | 310.90 | 305.54 | 1.77% | 352,861 |
| Jun 17, 2026 | 311.95 | 312.30 | 299.50 | 305.50 | 300.23 | -2.13% | 539,939 |
| Jun 16, 2026 | 260.80 | 312.60 | 260.80 | 312.15 | 306.77 | 19.83% | 1,176,392 |
| Jun 15, 2026 | 259.15 | 266.95 | 259.10 | 260.50 | 256.01 | 2.68% | 19,080 |
| Jun 12, 2026 | 255.95 | 262.65 | 251.60 | 253.70 | 249.32 | -0.63% | 27,940 |