Sona BLW Precision Forgings Limited (BOM:543300)
India · Delayed Price · Currency is INR 813.00
-10.35 (-1.26%)
At close: Aug 21, 2026
BOM:543300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 667.90 | 667.90 | 658.00 | 660.10 | 660.10 | -0.33% | 113,580 |
| Jul 2, 2026 | 620.00 | 673.05 | 617.40 | 662.30 | 662.30 | 6.93% | 726,888 |
| Jul 1, 2026 | 622.25 | 628.00 | 615.60 | 619.35 | 619.35 | -0.06% | 45,545 |
| Jun 30, 2026 | 620.65 | 623.40 | 608.45 | 619.70 | 619.70 | -0.19% | 188,733 |
| Jun 29, 2026 | 619.30 | 629.95 | 609.45 | 620.85 | 620.85 | 0.25% | 166,114 |
| Jun 25, 2026 | 624.95 | 631.95 | 618.00 | 619.30 | 619.30 | 0.04% | 274,929 |
| Jun 24, 2026 | 614.40 | 622.75 | 612.75 | 620.85 | 619.05 | 0.84% | 116,474 |
| Jun 23, 2026 | 621.20 | 624.45 | 613.10 | 615.65 | 613.87 | -0.85% | 92,786 |
| Jun 22, 2026 | 615.45 | 626.00 | 614.55 | 620.95 | 619.15 | 1.16% | 206,660 |
| Jun 19, 2026 | 603.85 | 618.90 | 598.20 | 613.80 | 612.02 | 1.47% | 69,614 |
| Jun 18, 2026 | 602.65 | 606.45 | 599.95 | 604.90 | 603.15 | 0.54% | 56,387 |
| Jun 17, 2026 | 605.00 | 609.55 | 596.80 | 601.65 | 599.91 | 0.46% | 343,925 |
| Jun 16, 2026 | 598.65 | 609.45 | 591.80 | 598.90 | 597.16 | 0.50% | 165,306 |
| Jun 15, 2026 | 607.90 | 607.90 | 594.00 | 595.95 | 594.22 | 0.46% | 211,063 |
| Jun 12, 2026 | 591.00 | 597.35 | 584.25 | 593.25 | 591.53 | 1.37% | 63,834 |