Sona BLW Precision Forgings Limited (BOM:543300)
India · Delayed Price · Currency is INR 493.35
-6.20 (-1.24%)
At close: Dec 5, 2025
BOM:543300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 489.30 | 492.60 | 480.60 | 489.95 | 489.95 | 0.93% | 36,271 |
| Nov 10, 2025 | 493.00 | 493.50 | 484.50 | 485.45 | 485.45 | -1.12% | 54,875 |
| Nov 7, 2025 | 479.00 | 493.20 | 476.10 | 490.95 | 490.95 | 1.67% | 269,041 |
| Nov 6, 2025 | 484.65 | 486.75 | 481.85 | 482.90 | 482.90 | -0.14% | 51,605 |
| Nov 4, 2025 | 481.20 | 486.85 | 479.25 | 483.60 | 483.60 | 0.50% | 101,918 |
| Nov 3, 2025 | 473.45 | 483.35 | 472.85 | 481.20 | 481.20 | 1.79% | 77,284 |
| Oct 31, 2025 | 482.75 | 487.25 | 471.70 | 472.75 | 472.75 | -2.07% | 56,765 |
| Oct 30, 2025 | 480.35 | 486.80 | 477.90 | 482.75 | 482.75 | -0.09% | 96,583 |
| Oct 29, 2025 | 483.60 | 487.20 | 479.00 | 483.20 | 483.20 | -0.28% | 120,760 |
| Oct 28, 2025 | 494.10 | 502.80 | 476.50 | 484.55 | 484.55 | 0.19% | 375,233 |
| Oct 27, 2025 | 481.00 | 486.90 | 476.10 | 483.65 | 483.65 | 1.02% | 176,092 |
| Oct 24, 2025 | 477.80 | 481.10 | 472.00 | 478.75 | 478.75 | 0.17% | 98,218 |
| Oct 23, 2025 | 470.25 | 482.30 | 467.50 | 477.95 | 477.95 | 3.46% | 449,932 |
| Oct 21, 2025 | 466.55 | 466.55 | 461.00 | 461.95 | 461.95 | 0.13% | 30,248 |
| Oct 20, 2025 | 463.00 | 465.10 | 458.75 | 461.35 | 461.35 | -0.18% | 1,278,575 |
| Oct 17, 2025 | 468.00 | 471.00 | 460.25 | 462.20 | 462.20 | -1.37% | 120,587 |
| Oct 16, 2025 | 454.95 | 473.80 | 452.40 | 468.60 | 468.60 | 3.58% | 578,077 |
| Oct 15, 2025 | 453.70 | 457.95 | 445.75 | 452.40 | 452.40 | -0.13% | 396,192 |
| Oct 14, 2025 | 435.30 | 456.75 | 434.45 | 453.00 | 453.00 | 3.96% | 347,117 |
| Oct 13, 2025 | 433.05 | 437.35 | 424.45 | 435.75 | 435.75 | 0.70% | 302,662 |
| Oct 10, 2025 | 434.80 | 448.40 | 430.50 | 432.70 | 432.70 | 0.70% | 544,113 |
| Oct 9, 2025 | 409.25 | 431.45 | 405.85 | 429.70 | 429.70 | 6.05% | 213,054 |
| Oct 8, 2025 | 414.85 | 418.00 | 404.40 | 405.20 | 405.20 | -2.22% | 97,401 |
| Oct 7, 2025 | 415.75 | 420.70 | 412.50 | 414.40 | 414.40 | -0.01% | 75,860 |
| Oct 6, 2025 | 420.20 | 421.75 | 413.60 | 414.45 | 414.45 | -1.30% | 76,384 |
| Oct 3, 2025 | 415.00 | 420.85 | 410.50 | 419.90 | 419.90 | 1.46% | 107,444 |
| Oct 1, 2025 | 413.10 | 416.40 | 411.45 | 413.85 | 413.85 | 0.44% | 61,881 |
| Sep 30, 2025 | 405.10 | 413.90 | 403.50 | 412.05 | 412.05 | 1.74% | 66,978 |
| Sep 29, 2025 | 408.15 | 410.35 | 402.55 | 405.00 | 405.00 | -0.53% | 92,891 |
| Sep 26, 2025 | 408.35 | 413.75 | 405.85 | 407.15 | 407.15 | -0.65% | 134,453 |
| Sep 25, 2025 | 417.35 | 419.70 | 408.70 | 409.80 | 409.80 | -1.62% | 54,214 |
| Sep 24, 2025 | 423.95 | 426.20 | 415.30 | 416.55 | 416.55 | -1.13% | 36,150 |