Sona BLW Precision Forgings Limited (BOM:543300)
India · Delayed Price · Currency is INR 581.45
+5.80 (1.01%)
At close: Apr 21, 2026
BOM:543300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 577.00 | 586.20 | 575.25 | 581.45 | 581.45 | 1.01% | 1,140,267 |
| Apr 20, 2026 | 594.85 | 595.75 | 574.60 | 575.65 | 575.65 | -3.17% | 97,345 |
| Apr 17, 2026 | 577.35 | 597.00 | 573.70 | 594.50 | 594.50 | 2.33% | 711,878 |
| Apr 16, 2026 | 593.15 | 593.55 | 578.00 | 580.95 | 580.95 | -0.80% | 343,967 |
| Apr 15, 2026 | 586.30 | 591.40 | 573.45 | 585.65 | 585.65 | 2.89% | 471,232 |
| Apr 13, 2026 | 550.00 | 571.50 | 540.70 | 569.20 | 569.20 | 2.70% | 258,736 |
| Apr 10, 2026 | 526.15 | 559.80 | 526.05 | 554.25 | 554.25 | 6.00% | 174,809 |
| Apr 9, 2026 | 534.55 | 536.85 | 519.95 | 522.90 | 522.90 | -2.05% | 92,380 |
| Apr 8, 2026 | 545.95 | 545.95 | 525.90 | 533.85 | 533.85 | 3.64% | 1,990,940 |
| Apr 7, 2026 | 511.00 | 516.65 | 499.10 | 515.10 | 515.10 | 1.13% | 36,188 |
| Apr 6, 2026 | 498.55 | 511.90 | 489.05 | 509.35 | 509.35 | 2.55% | 270,875 |
| Apr 2, 2026 | 493.55 | 499.00 | 478.90 | 496.70 | 496.70 | -0.09% | 64,672 |
| Apr 1, 2026 | 489.45 | 507.65 | 489.40 | 497.15 | 497.15 | 3.20% | 609,994 |
| Mar 30, 2026 | 484.95 | 488.45 | 474.70 | 481.75 | 481.75 | -1.37% | 96,849 |
| Mar 27, 2026 | 505.00 | 508.45 | 485.85 | 488.45 | 488.45 | -4.51% | 121,271 |
| Mar 25, 2026 | 495.20 | 518.95 | 495.20 | 511.50 | 511.50 | 3.53% | 90,472 |
| Mar 24, 2026 | 498.50 | 498.50 | 480.00 | 494.05 | 494.05 | 1.84% | 949,408 |
| Mar 23, 2026 | 499.65 | 499.65 | 480.05 | 485.10 | 485.10 | -4.14% | 79,646 |
| Mar 20, 2026 | 500.00 | 510.90 | 500.00 | 506.05 | 506.05 | 1.64% | 39,224 |
| Mar 19, 2026 | 509.95 | 509.95 | 493.70 | 497.90 | 497.90 | -2.70% | 26,427 |
| Mar 18, 2026 | 507.95 | 528.20 | 502.25 | 511.70 | 511.70 | 1.88% | 98,711 |
| Mar 17, 2026 | 491.50 | 505.20 | 487.25 | 502.25 | 502.25 | 2.75% | 107,753 |
| Mar 16, 2026 | 477.65 | 492.90 | 474.95 | 488.80 | 488.80 | 0.56% | 54,704 |
| Mar 13, 2026 | 506.30 | 511.45 | 483.20 | 486.10 | 486.10 | -4.70% | 439,886 |
| Mar 12, 2026 | 504.65 | 515.00 | 502.95 | 510.05 | 510.05 | -1.34% | 43,789 |
| Mar 11, 2026 | 518.15 | 536.70 | 515.55 | 517.00 | 517.00 | 0.97% | 326,598 |
| Mar 10, 2026 | 500.75 | 518.25 | 500.50 | 512.05 | 512.05 | 2.28% | 143,679 |
| Mar 9, 2026 | 502.00 | 504.80 | 493.40 | 500.65 | 500.65 | -2.74% | 30,367 |
| Mar 6, 2026 | 510.05 | 521.00 | 510.05 | 514.75 | 514.75 | 0.64% | 26,232 |
| Mar 5, 2026 | 501.50 | 514.40 | 501.50 | 511.50 | 511.50 | 2.18% | 28,000 |
| Mar 4, 2026 | 500.60 | 507.95 | 495.95 | 500.60 | 500.60 | -2.96% | 31,623 |
| Mar 2, 2026 | 481.85 | 528.90 | 481.85 | 515.85 | 515.85 | -3.48% | 69,192 |
| Feb 27, 2026 | 545.05 | 545.90 | 531.05 | 534.45 | 534.45 | -1.84% | 29,100 |
| Feb 26, 2026 | 544.05 | 546.35 | 535.80 | 544.45 | 544.45 | 0.51% | 35,936 |
| Feb 25, 2026 | 526.00 | 542.90 | 526.00 | 541.70 | 541.70 | 2.26% | 75,701 |
| Feb 24, 2026 | 535.95 | 535.95 | 525.25 | 529.75 | 529.75 | -1.15% | 25,811 |
| Feb 23, 2026 | 537.75 | 542.20 | 533.80 | 535.90 | 535.90 | 0.74% | 30,272 |
| Feb 20, 2026 | 525.70 | 535.80 | 525.00 | 531.95 | 531.95 | 0.75% | 29,560 |
| Feb 19, 2026 | 532.00 | 545.60 | 525.25 | 528.00 | 528.00 | -0.68% | 113,345 |
| Feb 18, 2026 | 529.75 | 533.10 | 523.70 | 531.60 | 531.60 | 0.29% | 46,131 |
| Feb 17, 2026 | 524.75 | 532.35 | 520.60 | 530.05 | 530.05 | 1.02% | 42,599 |
| Feb 16, 2026 | 520.80 | 528.40 | 520.80 | 524.70 | 524.70 | -0.60% | 22,138 |
| Feb 13, 2026 | 525.05 | 531.70 | 520.30 | 527.85 | 527.85 | -0.95% | 52,333 |
| Feb 12, 2026 | 532.05 | 538.00 | 526.05 | 532.90 | 532.90 | -0.94% | 36,638 |
| Feb 11, 2026 | 530.70 | 542.00 | 530.45 | 537.95 | 537.95 | 1.37% | 65,626 |
| Feb 10, 2026 | 533.15 | 536.65 | 526.25 | 530.70 | 530.70 | 0.06% | 89,963 |
| Feb 9, 2026 | 521.40 | 536.50 | 521.40 | 530.40 | 530.40 | 3.28% | 217,846 |
| Feb 6, 2026 | 521.00 | 523.00 | 506.10 | 513.55 | 513.55 | -2.13% | 82,639 |
| Feb 5, 2026 | 530.00 | 532.30 | 522.40 | 524.70 | 524.70 | -1.48% | 23,101 |
| Feb 4, 2026 | 530.95 | 537.75 | 525.10 | 532.60 | 532.60 | 0.49% | 77,315 |