Sona BLW Precision Forgings Limited (BOM:543300)
India · Delayed Price · Currency is INR 814.10
+19.60 (2.47%)
At close: Oct 6, 2026
BOM:543300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 819.95 | 825.80 | 810.00 | 812.05 | 812.05 | -0.25% | 134,552 |
| Oct 6, 2026 | 799.00 | 821.05 | 794.00 | 814.10 | 814.10 | 2.47% | 99,968 |
| Oct 5, 2026 | 802.65 | 804.15 | 785.85 | 794.50 | 794.50 | -1.42% | 358,346 |
| Oct 1, 2026 | 828.85 | 828.85 | 784.55 | 805.95 | 805.95 | -3.00% | 305,148 |
| Sep 30, 2026 | 820.05 | 836.85 | 816.65 | 830.90 | 830.90 | 1.94% | 331,187 |
| Sep 29, 2026 | 807.90 | 827.70 | 797.35 | 815.10 | 815.10 | 1.10% | 143,529 |
| Sep 28, 2026 | 822.90 | 827.15 | 806.00 | 806.25 | 806.25 | -2.27% | 390,983 |
| Sep 25, 2026 | 819.95 | 835.00 | 816.30 | 825.00 | 825.00 | 1.10% | 144,230 |
| Sep 24, 2026 | 830.85 | 837.30 | 815.40 | 816.00 | 816.00 | -2.03% | 247,828 |
| Sep 23, 2026 | 809.45 | 832.90 | 804.90 | 832.90 | 832.90 | 3.21% | 262,245 |
| Sep 22, 2026 | 801.20 | 807.00 | 794.10 | 807.00 | 807.00 | 1.38% | 318,460 |
| Sep 21, 2026 | 810.00 | 817.20 | 794.00 | 796.00 | 796.00 | -1.73% | 186,194 |
| Sep 18, 2026 | 779.40 | 812.00 | 779.40 | 810.00 | 810.00 | 3.89% | 173,092 |
| Sep 17, 2026 | 762.95 | 790.95 | 758.90 | 779.65 | 779.65 | 1.65% | 192,354 |
| Sep 16, 2026 | 776.95 | 794.40 | 766.75 | 767.00 | 767.00 | -3.16% | 125,796 |
| Sep 15, 2026 | 787.20 | 793.30 | 777.10 | 792.00 | 792.00 | 0.39% | 121,106 |
| 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 |