Sona BLW Precision Forgings Limited (BOM:543300)
India · Delayed Price · Currency is INR 405.20
-9.20 (-2.22%)
At close: Oct 8, 2025
BOM:543300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 424.55 | 434.50 | 420.85 | 421.30 | 421.30 | 0.18% | 120,076 |
| Sep 22, 2025 | 436.50 | 436.55 | 419.30 | 420.55 | 420.55 | -3.54% | 78,843 |
| Sep 19, 2025 | 441.00 | 441.00 | 435.50 | 436.00 | 436.00 | -1.04% | 111,411 |
| Sep 18, 2025 | 436.95 | 441.30 | 434.10 | 440.60 | 440.60 | 1.33% | 193,577 |
| Sep 17, 2025 | 434.00 | 437.05 | 433.00 | 434.80 | 434.80 | 0.49% | 141,575 |
| Sep 16, 2025 | 433.65 | 438.70 | 431.30 | 432.70 | 432.70 | -0.24% | 36,717 |
| Sep 15, 2025 | 430.60 | 437.00 | 430.00 | 433.75 | 433.75 | 1.23% | 112,040 |
| Sep 12, 2025 | 443.85 | 443.85 | 426.10 | 428.50 | 428.50 | -2.58% | 91,294 |
| Sep 11, 2025 | 450.65 | 451.80 | 437.90 | 439.85 | 439.85 | -2.24% | 574,630 |
| Sep 10, 2025 | 450.95 | 457.45 | 446.50 | 449.95 | 449.95 | 1.04% | 585,528 |
| Sep 9, 2025 | 455.00 | 455.40 | 443.70 | 445.30 | 445.30 | -2.13% | 69,376 |
| 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 |