Sona BLW Precision Forgings Limited (BOM:543300)
India · Delayed Price · Currency is INR 481.75
-6.70 (-1.37%)
At close: Mar 30, 2026
BOM:543300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 484.95 | 488.45 | 474.70 | 481.75 | 481.75 | -1.37% | 96,849 |
| Mar 27, 2026 | 505.00 | 508.45 | 485.85 | 488.45 | 488.45 | -4.51% | 121,271 |
| Mar 25, 2026 | 495.20 | 518.95 | 495.20 | 511.50 | 511.50 | 3.53% | 90,472 |
| Mar 24, 2026 | 498.50 | 498.50 | 480.00 | 494.05 | 494.05 | 1.84% | 949,408 |
| Mar 23, 2026 | 499.65 | 499.65 | 480.05 | 485.10 | 485.10 | -4.14% | 79,646 |
| Mar 20, 2026 | 500.00 | 510.90 | 500.00 | 506.05 | 506.05 | 1.64% | 39,224 |
| Mar 19, 2026 | 509.95 | 509.95 | 493.70 | 497.90 | 497.90 | -2.70% | 26,427 |
| Mar 18, 2026 | 507.95 | 528.20 | 502.25 | 511.70 | 511.70 | 1.88% | 98,711 |
| Mar 17, 2026 | 491.50 | 505.20 | 487.25 | 502.25 | 502.25 | 2.75% | 107,753 |
| Mar 16, 2026 | 477.65 | 492.90 | 474.95 | 488.80 | 488.80 | 0.56% | 54,704 |
| Mar 13, 2026 | 506.30 | 511.45 | 483.20 | 486.10 | 486.10 | -4.70% | 439,886 |
| Mar 12, 2026 | 504.65 | 515.00 | 502.95 | 510.05 | 510.05 | -1.34% | 43,789 |
| Mar 11, 2026 | 518.15 | 536.70 | 515.55 | 517.00 | 517.00 | 0.97% | 326,598 |
| Mar 10, 2026 | 500.75 | 518.25 | 500.50 | 512.05 | 512.05 | 2.28% | 143,679 |
| Mar 9, 2026 | 502.00 | 504.80 | 493.40 | 500.65 | 500.65 | -2.74% | 30,367 |
| Mar 6, 2026 | 510.05 | 521.00 | 510.05 | 514.75 | 514.75 | 0.64% | 26,232 |
| Mar 5, 2026 | 501.50 | 514.40 | 501.50 | 511.50 | 511.50 | 2.18% | 28,000 |
| Mar 4, 2026 | 500.60 | 507.95 | 495.95 | 500.60 | 500.60 | -2.96% | 31,623 |
| Mar 2, 2026 | 481.85 | 528.90 | 481.85 | 515.85 | 515.85 | -3.48% | 69,192 |
| Feb 27, 2026 | 545.05 | 545.90 | 531.05 | 534.45 | 534.45 | -1.84% | 29,100 |
| Feb 26, 2026 | 544.05 | 546.35 | 535.80 | 544.45 | 544.45 | 0.51% | 35,936 |
| Feb 25, 2026 | 526.00 | 542.90 | 526.00 | 541.70 | 541.70 | 2.26% | 75,701 |
| Feb 24, 2026 | 535.95 | 535.95 | 525.25 | 529.75 | 529.75 | -1.15% | 25,811 |
| Feb 23, 2026 | 537.75 | 542.20 | 533.80 | 535.90 | 535.90 | 0.74% | 30,272 |
| Feb 20, 2026 | 525.70 | 535.80 | 525.00 | 531.95 | 531.95 | 0.75% | 29,560 |
| Feb 19, 2026 | 532.00 | 545.60 | 525.25 | 528.00 | 528.00 | -0.68% | 113,345 |
| Feb 18, 2026 | 529.75 | 533.10 | 523.70 | 531.60 | 531.60 | 0.29% | 46,131 |
| Feb 17, 2026 | 524.75 | 532.35 | 520.60 | 530.05 | 530.05 | 1.02% | 42,599 |
| Feb 16, 2026 | 520.80 | 528.40 | 520.80 | 524.70 | 524.70 | -0.60% | 22,138 |
| Feb 13, 2026 | 525.05 | 531.70 | 520.30 | 527.85 | 527.85 | -0.95% | 52,333 |
| Feb 12, 2026 | 532.05 | 538.00 | 526.05 | 532.90 | 532.90 | -0.94% | 36,638 |
| Feb 11, 2026 | 530.70 | 542.00 | 530.45 | 537.95 | 537.95 | 1.37% | 65,626 |
| Feb 10, 2026 | 533.15 | 536.65 | 526.25 | 530.70 | 530.70 | 0.06% | 89,963 |
| Feb 9, 2026 | 521.40 | 536.50 | 521.40 | 530.40 | 530.40 | 3.28% | 217,846 |
| Feb 6, 2026 | 521.00 | 523.00 | 506.10 | 513.55 | 513.55 | -2.13% | 82,639 |
| Feb 5, 2026 | 530.00 | 532.30 | 522.40 | 524.70 | 524.70 | -1.48% | 23,101 |
| Feb 4, 2026 | 530.95 | 537.75 | 525.10 | 532.60 | 532.60 | 0.49% | 77,315 |
| Feb 3, 2026 | 549.30 | 549.30 | 523.30 | 530.00 | 530.00 | 6.13% | 519,877 |
| Feb 2, 2026 | 491.50 | 500.95 | 483.70 | 499.40 | 499.40 | 1.89% | 92,969 |
| Feb 1, 2026 | 496.00 | 500.70 | 480.50 | 490.15 | 490.15 | -1.09% | 34,710 |
| Jan 30, 2026 | 492.20 | 497.25 | 488.60 | 495.55 | 495.55 | 0.36% | 40,194 |
| Jan 29, 2026 | 494.00 | 498.95 | 485.00 | 493.75 | 492.15 | 0.01% | 46,844 |
| Jan 28, 2026 | 490.00 | 496.25 | 479.65 | 493.70 | 492.10 | 1.23% | 56,260 |
| Jan 27, 2026 | 466.15 | 491.60 | 463.40 | 487.70 | 486.12 | 6.52% | 691,342 |
| Jan 23, 2026 | 470.10 | 470.10 | 448.00 | 457.85 | 456.37 | -2.40% | 93,524 |
| Jan 22, 2026 | 445.05 | 472.00 | 445.05 | 469.10 | 467.58 | 5.50% | 94,372 |
| Jan 21, 2026 | 441.45 | 447.20 | 438.00 | 444.65 | 443.21 | -0.06% | 245,467 |
| Jan 20, 2026 | 446.95 | 449.05 | 439.80 | 444.90 | 443.46 | -0.59% | 57,630 |
| Jan 19, 2026 | 459.55 | 459.55 | 445.70 | 447.55 | 446.10 | -2.73% | 92,430 |
| Jan 16, 2026 | 454.75 | 464.00 | 454.75 | 460.10 | 458.61 | -0.35% | 46,769 |