Sona BLW Precision Forgings Limited (BOM:543300)
India · Delayed Price · Currency is INR 788.95
-14.15 (-1.76%)
At close: Sep 11, 2026
BOM:543300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 798.90 | 798.90 | 787.25 | 788.95 | 788.95 | -1.76% | 534,845 |
| Sep 10, 2026 | 794.90 | 812.75 | 792.45 | 803.10 | 803.10 | 0.33% | 91,793 |
| Sep 9, 2026 | 805.00 | 806.00 | 793.25 | 800.45 | 800.45 | -0.32% | 38,030 |
| Sep 8, 2026 | 785.10 | 805.80 | 778.10 | 803.00 | 803.00 | 1.84% | 76,387 |
| Sep 7, 2026 | 789.00 | 791.05 | 778.00 | 788.50 | 788.50 | 0.32% | 34,657 |
| Sep 4, 2026 | 800.00 | 805.85 | 783.50 | 786.00 | 786.00 | -1.75% | 74,894 |
| Sep 3, 2026 | 783.05 | 805.00 | 783.05 | 800.00 | 800.00 | 2.17% | 106,725 |
| Sep 2, 2026 | 780.20 | 801.15 | 773.10 | 783.00 | 783.00 | -3.75% | 424,108 |
| Sep 1, 2026 | 824.50 | 824.50 | 798.45 | 813.50 | 813.50 | 0.21% | 43,834 |
| Aug 31, 2026 | 810.00 | 820.80 | 799.40 | 811.80 | 811.80 | -0.25% | 65,776 |
| Aug 28, 2026 | 825.35 | 825.40 | 803.35 | 813.80 | 813.80 | -0.39% | 70,557 |
| Aug 27, 2026 | 793.20 | 818.00 | 793.20 | 817.00 | 817.00 | 2.64% | 177,815 |
| Aug 26, 2026 | 807.00 | 810.95 | 795.05 | 796.00 | 796.00 | -1.73% | 97,588 |
| Aug 25, 2026 | 812.60 | 813.35 | 803.05 | 810.00 | 810.00 | -0.40% | 71,147 |
| Aug 24, 2026 | 813.35 | 823.95 | 806.20 | 813.25 | 813.25 | 0.03% | 74,124 |
| Aug 21, 2026 | 820.00 | 821.60 | 802.25 | 813.00 | 813.00 | -1.26% | 163,359 |
| Aug 20, 2026 | 828.95 | 843.90 | 820.60 | 823.35 | 823.35 | 0.04% | 117,129 |
| Aug 19, 2026 | 825.75 | 829.70 | 817.30 | 823.00 | 823.00 | -0.30% | 471,895 |
| Aug 18, 2026 | 810.05 | 827.00 | 807.75 | 825.50 | 825.50 | 2.55% | 559,085 |
| Aug 17, 2026 | 792.50 | 813.90 | 792.50 | 805.00 | 805.00 | 1.64% | 184,282 |
| Aug 14, 2026 | 799.40 | 799.40 | 791.60 | 792.00 | 792.00 | -0.38% | 57,377 |
| Aug 13, 2026 | 802.90 | 811.20 | 791.80 | 795.00 | 795.00 | -0.63% | 112,825 |
| Aug 12, 2026 | 801.95 | 807.50 | 797.25 | 800.00 | 800.00 | -0.32% | 100,716 |
| Aug 11, 2026 | 806.55 | 821.10 | 798.00 | 802.55 | 802.55 | -1.18% | 79,884 |
| Aug 10, 2026 | 819.70 | 836.80 | 807.45 | 812.10 | 812.10 | -0.84% | 218,309 |
| Aug 7, 2026 | 788.10 | 821.00 | 787.50 | 819.00 | 819.00 | 4.07% | 476,760 |
| Aug 6, 2026 | 820.00 | 824.50 | 785.95 | 787.00 | 787.00 | -3.39% | 316,643 |
| Aug 5, 2026 | 790.50 | 822.60 | 785.10 | 814.65 | 814.65 | 2.86% | 275,982 |
| Aug 4, 2026 | 784.95 | 794.00 | 774.75 | 792.00 | 792.00 | 1.41% | 136,995 |
| Aug 3, 2026 | 776.10 | 784.80 | 768.80 | 781.00 | 781.00 | 1.59% | 220,037 |
| Jul 31, 2026 | 770.70 | 772.75 | 762.05 | 768.80 | 768.80 | 0.79% | 84,993 |
| Jul 30, 2026 | 716.20 | 767.25 | 716.20 | 762.75 | 762.75 | 5.88% | 461,650 |
| Jul 29, 2026 | 718.75 | 724.00 | 713.00 | 720.40 | 720.40 | 1.04% | 98,795 |
| Jul 28, 2026 | 722.00 | 722.00 | 707.50 | 713.00 | 713.00 | -1.10% | 75,724 |
| Jul 27, 2026 | 730.30 | 730.30 | 715.00 | 720.90 | 720.90 | 0.45% | 92,455 |
| Jul 24, 2026 | 712.90 | 741.75 | 705.00 | 717.70 | 717.70 | -0.22% | 541,381 |
| Jul 23, 2026 | 726.45 | 730.85 | 704.45 | 719.25 | 719.25 | -0.95% | 158,057 |
| Jul 22, 2026 | 733.20 | 739.50 | 719.40 | 726.15 | 726.15 | -0.96% | 147,404 |
| Jul 21, 2026 | 729.75 | 734.35 | 715.00 | 733.20 | 733.20 | 2.75% | 159,514 |
| Jul 20, 2026 | 704.00 | 718.30 | 701.30 | 713.60 | 713.60 | 1.28% | 170,429 |
| Jul 17, 2026 | 689.00 | 708.00 | 680.60 | 704.60 | 704.60 | 3.30% | 312,758 |
| Jul 16, 2026 | 678.50 | 690.75 | 665.95 | 682.10 | 682.10 | 2.05% | 119,133 |
| Jul 15, 2026 | 681.40 | 681.40 | 663.80 | 668.40 | 668.40 | 0.29% | 80,211 |
| Jul 14, 2026 | 674.75 | 674.75 | 660.20 | 666.50 | 666.50 | -0.67% | 73,259 |
| Jul 13, 2026 | 664.95 | 673.00 | 658.70 | 671.00 | 671.00 | 0.45% | 37,914 |
| Jul 10, 2026 | 677.90 | 682.20 | 662.20 | 668.00 | 668.00 | -0.37% | 47,842 |
| Jul 9, 2026 | 662.60 | 675.00 | 660.30 | 670.50 | 670.50 | 1.28% | 535,872 |
| Jul 8, 2026 | 668.05 | 680.20 | 657.90 | 662.05 | 662.05 | -1.38% | 459,791 |
| Jul 7, 2026 | 667.40 | 673.50 | 660.10 | 671.30 | 671.30 | 0.56% | 267,957 |
| Jul 6, 2026 | 664.40 | 670.85 | 657.75 | 667.55 | 667.55 | 1.13% | 120,039 |