Sona BLW Precision Forgings Limited (BOM:543300)
India · Delayed Price · Currency is INR 457.85
-11.25 (-2.40%)
At close: Jan 23, 2026
BOM:543300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 445.05 | 472.00 | 445.05 | 469.10 | 469.10 | 5.50% | 94,372 |
| Jan 21, 2026 | 441.45 | 447.20 | 438.00 | 444.65 | 444.65 | -0.06% | 245,467 |
| Jan 20, 2026 | 446.95 | 449.05 | 439.80 | 444.90 | 444.90 | -0.59% | 57,630 |
| Jan 19, 2026 | 459.55 | 459.55 | 445.70 | 447.55 | 447.55 | -2.73% | 92,430 |
| Jan 16, 2026 | 454.75 | 464.00 | 454.75 | 460.10 | 460.10 | -0.35% | 46,769 |
| Jan 14, 2026 | 456.35 | 464.50 | 454.75 | 461.70 | 461.70 | 1.08% | 25,163 |
| Jan 13, 2026 | 457.20 | 463.10 | 454.50 | 456.75 | 456.75 | -0.05% | 42,828 |
| Jan 12, 2026 | 456.90 | 459.00 | 446.80 | 457.00 | 457.00 | -0.64% | 227,875 |
| Jan 9, 2026 | 459.95 | 468.65 | 455.80 | 459.95 | 459.95 | -0.65% | 521,753 |
| Jan 8, 2026 | 473.05 | 473.05 | 460.35 | 462.95 | 462.95 | -2.23% | 550,717 |
| Jan 7, 2026 | 472.15 | 478.45 | 470.65 | 473.50 | 473.50 | -0.48% | 26,162 |
| Jan 6, 2026 | 480.70 | 480.70 | 469.50 | 475.80 | 475.80 | -0.95% | 45,845 |
| Jan 5, 2026 | 486.95 | 489.40 | 478.40 | 480.35 | 480.35 | -1.27% | 51,716 |
| Jan 2, 2026 | 474.30 | 493.10 | 474.25 | 486.55 | 486.55 | 2.59% | 46,122 |
| Jan 1, 2026 | 481.00 | 482.35 | 473.40 | 474.25 | 474.25 | -1.01% | 18,462 |
| Dec 31, 2025 | 478.95 | 481.20 | 472.75 | 479.10 | 479.10 | 0.04% | 44,797 |
| Dec 30, 2025 | 482.25 | 482.25 | 476.00 | 478.90 | 478.90 | 0.30% | 48,016 |
| Dec 29, 2025 | 482.40 | 483.05 | 472.90 | 477.45 | 477.45 | -0.91% | 43,735 |
| Dec 26, 2025 | 481.20 | 487.80 | 480.80 | 481.85 | 481.85 | -0.44% | 51,309 |
| Dec 24, 2025 | 488.30 | 489.80 | 483.05 | 484.00 | 484.00 | -0.93% | 52,408 |
| Dec 23, 2025 | 492.35 | 493.25 | 483.65 | 488.55 | 488.55 | -0.95% | 29,007 |
| Dec 22, 2025 | 499.00 | 502.35 | 491.30 | 493.25 | 493.25 | -0.77% | 56,908 |
| Dec 19, 2025 | 485.00 | 500.00 | 483.00 | 497.10 | 497.10 | 2.20% | 47,534 |
| Dec 18, 2025 | 488.00 | 491.05 | 482.90 | 486.40 | 486.40 | -0.69% | 22,823 |
| Dec 17, 2025 | 477.60 | 493.45 | 477.60 | 489.80 | 489.80 | 0.97% | 61,975 |
| Dec 16, 2025 | 485.90 | 487.20 | 483.40 | 485.10 | 485.10 | -0.42% | 29,640 |
| Dec 15, 2025 | 491.85 | 495.25 | 483.20 | 487.15 | 487.15 | -1.08% | 273,227 |
| Dec 12, 2025 | 486.35 | 493.55 | 484.40 | 492.45 | 492.45 | 1.91% | 71,352 |
| Dec 11, 2025 | 471.75 | 493.00 | 469.65 | 483.20 | 483.20 | 2.44% | 295,677 |
| Dec 10, 2025 | 478.00 | 484.45 | 469.05 | 471.70 | 471.70 | -1.48% | 41,497 |
| Dec 9, 2025 | 481.15 | 487.10 | 475.80 | 478.80 | 478.80 | -1.49% | 228,048 |
| Dec 8, 2025 | 492.25 | 499.00 | 482.45 | 486.05 | 486.05 | -1.48% | 82,948 |
| Dec 5, 2025 | 499.60 | 499.65 | 488.45 | 493.35 | 493.35 | -1.24% | 35,437 |
| Dec 4, 2025 | 492.25 | 504.90 | 491.65 | 499.55 | 499.55 | 1.49% | 84,933 |
| Dec 3, 2025 | 507.05 | 507.35 | 489.75 | 492.20 | 492.20 | -2.78% | 39,993 |
| Dec 2, 2025 | 509.20 | 510.20 | 502.70 | 506.25 | 506.25 | -0.47% | 28,470 |
| Dec 1, 2025 | 514.85 | 515.00 | 505.05 | 508.65 | 508.65 | -0.57% | 52,799 |
| Nov 28, 2025 | 513.00 | 513.05 | 505.95 | 511.55 | 511.55 | 0.41% | 381,100 |
| Nov 27, 2025 | 510.30 | 520.65 | 507.95 | 509.45 | 509.45 | 0.52% | 226,594 |
| Nov 26, 2025 | 500.25 | 510.75 | 499.35 | 506.80 | 506.80 | 1.06% | 95,905 |
| Nov 25, 2025 | 505.30 | 505.70 | 497.50 | 501.50 | 501.50 | -0.73% | 440,973 |
| Nov 24, 2025 | 501.10 | 512.10 | 499.85 | 505.20 | 505.20 | 0.41% | 419,448 |
| Nov 21, 2025 | 507.05 | 517.80 | 501.55 | 503.15 | 503.15 | -0.84% | 88,520 |
| Nov 20, 2025 | 510.75 | 515.50 | 502.50 | 507.40 | 507.40 | 0.09% | 143,211 |
| Nov 19, 2025 | 492.25 | 508.35 | 490.00 | 506.95 | 506.95 | 3.78% | 201,896 |
| Nov 18, 2025 | 485.55 | 492.90 | 476.25 | 488.50 | 488.50 | 0.54% | 193,759 |
| Nov 17, 2025 | 483.10 | 488.00 | 480.00 | 485.90 | 485.90 | 0.04% | 55,571 |
| Nov 14, 2025 | 493.55 | 493.55 | 477.90 | 485.70 | 485.70 | -0.69% | 40,572 |
| Nov 13, 2025 | 498.10 | 500.60 | 485.65 | 489.05 | 489.05 | -1.81% | 128,011 |
| Nov 12, 2025 | 491.00 | 500.00 | 489.40 | 498.05 | 498.05 | 1.65% | 152,346 |