Sonata Software Limited (BOM:532221)
India · Delayed Price · Currency is INR 252.20
-2.05 (-0.81%)
At close: Oct 6, 2026
BOM:532221 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 254.25 | 255.55 | 250.90 | 252.20 | 252.20 | -0.81% | 44,164 |
| Oct 5, 2026 | 258.30 | 264.90 | 252.65 | 254.25 | 254.25 | 0.10% | 79,791 |
| Oct 1, 2026 | 258.40 | 263.60 | 249.75 | 254.00 | 254.00 | -1.70% | 172,421 |
| Sep 30, 2026 | 260.90 | 267.20 | 257.50 | 258.40 | 258.40 | -0.98% | 39,446 |
| Sep 29, 2026 | 272.50 | 274.80 | 258.50 | 260.95 | 260.95 | -4.59% | 445,251 |
| Sep 28, 2026 | 277.30 | 279.50 | 272.10 | 273.50 | 273.50 | -2.29% | 17,749 |
| Sep 25, 2026 | 272.90 | 280.35 | 270.90 | 279.90 | 279.90 | 1.84% | 42,284 |
| Sep 24, 2026 | 276.55 | 280.70 | 274.05 | 274.85 | 274.85 | -2.57% | 17,765 |
| Sep 23, 2026 | 285.00 | 286.70 | 281.75 | 282.10 | 282.10 | -0.79% | 14,508 |
| Sep 22, 2026 | 279.20 | 284.95 | 275.90 | 284.35 | 284.35 | 1.95% | 106,049 |
| Sep 21, 2026 | 273.65 | 279.25 | 272.10 | 278.90 | 278.90 | 1.79% | 26,629 |
| Sep 18, 2026 | 281.55 | 281.55 | 272.30 | 274.00 | 274.00 | -2.79% | 26,601 |
| Sep 17, 2026 | 277.70 | 282.85 | 273.65 | 281.85 | 281.85 | 2.32% | 31,875 |
| Sep 16, 2026 | 291.75 | 291.75 | 274.05 | 275.45 | 275.45 | -2.13% | 141,954 |
| Sep 15, 2026 | 273.60 | 291.30 | 273.10 | 281.45 | 281.45 | 5.87% | 256,984 |
| Sep 11, 2026 | 260.85 | 267.80 | 258.00 | 265.85 | 265.85 | 2.17% | 91,378 |
| Sep 10, 2026 | 270.20 | 270.20 | 259.60 | 260.20 | 260.20 | -2.60% | 52,536 |
| Sep 9, 2026 | 274.15 | 274.15 | 265.60 | 267.15 | 267.15 | -2.59% | 62,081 |
| Sep 8, 2026 | 284.80 | 284.80 | 273.05 | 274.25 | 274.25 | -3.33% | 90,900 |
| Sep 7, 2026 | 286.10 | 286.10 | 273.40 | 283.70 | 283.70 | -0.51% | 101,429 |
| Sep 4, 2026 | 286.00 | 290.00 | 282.20 | 285.15 | 285.15 | 0.35% | 105,000 |
| Sep 3, 2026 | 289.30 | 292.70 | 283.35 | 284.15 | 284.15 | -1.66% | 42,782 |
| Sep 2, 2026 | 286.70 | 290.60 | 282.50 | 288.95 | 288.95 | 0.02% | 51,451 |
| Sep 1, 2026 | 291.80 | 293.25 | 284.40 | 288.90 | 288.90 | -1.21% | 61,391 |
| Aug 31, 2026 | 304.95 | 307.45 | 291.00 | 292.45 | 292.45 | -4.02% | 67,351 |
| Aug 28, 2026 | 290.85 | 305.40 | 289.50 | 304.70 | 304.70 | 5.18% | 164,031 |
| Aug 27, 2026 | 302.00 | 302.00 | 288.10 | 289.70 | 289.70 | -3.27% | 61,754 |
| Aug 26, 2026 | 299.10 | 308.45 | 298.10 | 299.50 | 299.50 | 0.15% | 67,834 |
| Aug 25, 2026 | 306.05 | 307.45 | 297.50 | 299.05 | 299.05 | -2.70% | 79,152 |
| Aug 24, 2026 | 305.85 | 310.15 | 304.00 | 307.35 | 307.35 | 1.10% | 38,731 |
| 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 |