Sona BLW Precision Forgings Limited (BOM:543300)
India · Delayed Price · Currency is INR 455.00
+13.95 (3.16%)
At close: Sep 8, 2025
BOM:543300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 442.00 | 459.20 | 442.00 | 455.00 | 455.00 | 3.16% | 71,784 |
| Sep 5, 2025 | 441.10 | 448.90 | 438.25 | 441.05 | 441.05 | 0.68% | 92,626 |
| Sep 4, 2025 | 454.95 | 455.50 | 437.00 | 438.05 | 438.05 | -2.68% | 87,352 |
| Sep 3, 2025 | 444.75 | 451.00 | 442.40 | 450.10 | 450.10 | 1.20% | 38,850 |
| Sep 2, 2025 | 451.50 | 453.00 | 443.00 | 444.75 | 444.75 | -1.27% | 33,787 |
| Sep 1, 2025 | 444.95 | 452.00 | 442.00 | 450.45 | 450.45 | 1.73% | 34,944 |
| Aug 29, 2025 | 450.10 | 453.35 | 442.15 | 442.80 | 442.80 | -1.70% | 160,001 |
| Aug 28, 2025 | 453.70 | 458.55 | 446.95 | 450.45 | 450.45 | -0.53% | 63,084 |
| Aug 26, 2025 | 452.50 | 463.15 | 441.50 | 452.85 | 452.85 | 0.37% | 301,798 |
| Aug 25, 2025 | 450.00 | 454.50 | 446.60 | 451.20 | 451.20 | 0.37% | 20,770 |
| Aug 22, 2025 | 443.05 | 451.90 | 443.05 | 449.55 | 449.55 | 1.51% | 56,836 |
| Aug 21, 2025 | 450.40 | 456.00 | 442.00 | 442.85 | 442.85 | -1.62% | 94,323 |
| Aug 20, 2025 | 457.00 | 457.85 | 443.90 | 450.15 | 450.15 | -1.15% | 182,899 |
| Aug 19, 2025 | 450.00 | 466.75 | 444.50 | 455.40 | 455.40 | 2.35% | 184,162 |
| Aug 18, 2025 | 452.50 | 457.45 | 443.35 | 444.95 | 444.95 | -1.51% | 57,292 |
| Aug 14, 2025 | 450.65 | 452.90 | 444.30 | 451.75 | 451.75 | 0.69% | 18,612 |
| Aug 13, 2025 | 442.90 | 450.20 | 442.10 | 448.65 | 448.65 | 1.99% | 28,182 |
| Aug 12, 2025 | 447.10 | 450.10 | 439.10 | 439.90 | 439.90 | -1.26% | 30,141 |
| Aug 11, 2025 | 445.15 | 449.50 | 440.40 | 445.50 | 445.50 | 0.09% | 82,212 |
| Aug 8, 2025 | 441.05 | 449.05 | 440.60 | 445.10 | 445.10 | -1.06% | 102,316 |
| Aug 7, 2025 | 439.45 | 453.20 | 431.50 | 449.85 | 449.85 | 0.86% | 116,863 |
| Aug 6, 2025 | 446.80 | 449.40 | 437.00 | 446.00 | 446.00 | -0.18% | 44,241 |
| Aug 5, 2025 | 434.00 | 455.20 | 434.00 | 446.80 | 446.80 | 0.90% | 183,176 |
| Aug 4, 2025 | 437.65 | 446.25 | 432.65 | 442.80 | 442.80 | 1.26% | 76,008 |
| Aug 1, 2025 | 450.00 | 453.60 | 435.40 | 437.30 | 437.30 | -2.92% | 119,286 |
| Jul 31, 2025 | 450.00 | 456.70 | 445.50 | 450.45 | 450.45 | -2.32% | 146,180 |
| Jul 30, 2025 | 472.25 | 472.25 | 454.65 | 461.15 | 461.15 | -1.97% | 66,940 |
| Jul 29, 2025 | 464.45 | 471.70 | 463.55 | 470.40 | 470.40 | 1.05% | 42,367 |
| Jul 28, 2025 | 468.30 | 479.50 | 464.30 | 465.50 | 465.50 | -0.84% | 128,919 |
| Jul 25, 2025 | 489.55 | 489.65 | 467.00 | 469.45 | 469.45 | -4.28% | 146,140 |
| Jul 24, 2025 | 490.00 | 492.70 | 484.65 | 490.45 | 490.45 | 0.28% | 166,557 |
| Jul 23, 2025 | 473.70 | 491.90 | 468.35 | 489.10 | 489.10 | 3.39% | 367,256 |
| Jul 22, 2025 | 489.80 | 489.80 | 471.05 | 473.05 | 473.05 | -3.22% | 158,466 |
| Jul 21, 2025 | 488.80 | 496.30 | 484.30 | 488.80 | 488.80 | 1.89% | 597,989 |
| Jul 18, 2025 | 488.95 | 488.95 | 473.50 | 479.75 | 479.75 | -1.29% | 349,573 |
| Jul 17, 2025 | 458.75 | 494.00 | 456.00 | 486.00 | 486.00 | 6.77% | 5,069,933 |
| Jul 16, 2025 | 459.00 | 461.70 | 453.25 | 455.20 | 455.20 | -0.23% | 78,704 |
| Jul 15, 2025 | 455.00 | 459.50 | 450.80 | 456.25 | 456.25 | 0.74% | 589,903 |
| Jul 14, 2025 | 465.00 | 465.00 | 445.50 | 452.90 | 452.90 | 1.29% | 183,225 |
| Jul 11, 2025 | 456.20 | 456.20 | 446.20 | 447.15 | 447.15 | -1.65% | 72,773 |
| Jul 10, 2025 | 455.60 | 461.25 | 452.10 | 454.65 | 454.65 | -0.33% | 56,746 |
| Jul 9, 2025 | 462.05 | 462.50 | 447.30 | 456.15 | 456.15 | -1.14% | 167,238 |
| Jul 8, 2025 | 470.15 | 471.45 | 460.20 | 461.40 | 461.40 | -1.43% | 57,020 |
| Jul 7, 2025 | 477.35 | 480.65 | 466.10 | 468.10 | 468.10 | -2.14% | 39,458 |
| Jul 4, 2025 | 479.85 | 480.30 | 474.20 | 478.35 | 478.35 | -0.25% | 61,934 |
| Jul 3, 2025 | 479.50 | 482.50 | 475.40 | 479.55 | 477.95 | 0.84% | 98,878 |
| Jul 2, 2025 | 476.25 | 481.15 | 471.10 | 475.55 | 473.96 | -0.07% | 90,339 |
| Jul 1, 2025 | 487.90 | 489.00 | 474.40 | 475.90 | 474.31 | -1.16% | 126,898 |
| Jun 30, 2025 | 480.95 | 482.60 | 476.60 | 481.50 | 479.89 | 0.44% | 39,915 |
| Jun 27, 2025 | 484.80 | 485.65 | 478.50 | 479.40 | 477.80 | -0.27% | 18,665 |