Sona BLW Precision Forgings Limited (BOM:543300)
India · Delayed Price · Currency is INR 445.10
-4.75 (-1.06%)
At close: Aug 8, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 484.75 | 484.75 | 475.10 | 480.70 | 479.10 | 0.05% | 44,154 |
| Jun 25, 2025 | 485.75 | 486.50 | 477.80 | 480.45 | 478.85 | -0.32% | 48,279 |
| Jun 24, 2025 | 482.20 | 488.25 | 480.00 | 482.00 | 480.39 | 0.97% | 33,894 |
| Jun 23, 2025 | 476.60 | 485.65 | 475.55 | 477.35 | 475.76 | -2.05% | 64,276 |
| Jun 20, 2025 | 479.85 | 491.15 | 474.95 | 487.35 | 485.72 | 1.89% | 62,900 |
| Jun 19, 2025 | 480.25 | 484.90 | 475.10 | 478.30 | 476.70 | 0.02% | 102,601 |
| Jun 18, 2025 | 481.80 | 484.00 | 473.75 | 478.20 | 476.61 | -0.38% | 58,742 |
| Jun 17, 2025 | 500.20 | 502.40 | 479.00 | 480.00 | 478.40 | -4.01% | 52,996 |
| Jun 16, 2025 | 496.00 | 504.50 | 495.20 | 500.05 | 498.38 | -0.33% | 19,241 |
| Jun 13, 2025 | 476.50 | 503.95 | 471.55 | 501.70 | 500.03 | -1.80% | 122,006 |
| Jun 12, 2025 | 521.45 | 525.50 | 507.40 | 510.90 | 509.20 | -1.54% | 20,122 |
| Jun 11, 2025 | 517.00 | 534.45 | 517.00 | 518.90 | 517.17 | 0.47% | 81,718 |
| Jun 10, 2025 | 520.95 | 520.95 | 506.55 | 516.45 | 514.73 | -0.91% | 36,730 |
| Jun 9, 2025 | 512.00 | 523.50 | 508.00 | 521.20 | 519.46 | 2.17% | 76,904 |
| Jun 6, 2025 | 528.00 | 528.00 | 508.50 | 510.15 | 508.45 | -3.39% | 91,193 |
| Jun 5, 2025 | 539.25 | 541.75 | 527.00 | 528.05 | 526.29 | -1.76% | 23,781 |
| Jun 4, 2025 | 534.45 | 540.60 | 528.95 | 537.50 | 535.71 | 0.56% | 32,464 |
| Jun 3, 2025 | 540.25 | 543.55 | 530.90 | 534.50 | 532.72 | -1.37% | 41,782 |
| Jun 2, 2025 | 541.80 | 547.40 | 535.00 | 541.95 | 540.14 | -0.16% | 43,769 |