Sona BLW Precision Forgings Limited (NSE:SONACOMS)
India · Delayed Price · Currency is INR 500.70
-14.25 (-2.77%)
Mar 9, 2026, 3:30 PM IST
NSE:SONACOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 510.95 | 521.00 | 510.00 | 514.95 | 514.95 | 0.78% | 589,454 |
| Mar 5, 2026 | 503.00 | 515.00 | 501.50 | 510.95 | 510.95 | 1.90% | 837,518 |
| Mar 4, 2026 | 502.20 | 508.80 | 496.45 | 501.40 | 501.40 | -3.06% | 1,180,839 |
| Mar 2, 2026 | 502.00 | 529.00 | 502.00 | 517.25 | 517.25 | -3.23% | 1,557,182 |
| Feb 27, 2026 | 545.85 | 545.85 | 531.00 | 534.50 | 534.50 | -1.99% | 1,517,077 |
| Feb 26, 2026 | 544.50 | 546.90 | 536.00 | 545.35 | 545.35 | 0.62% | 917,562 |
| Feb 25, 2026 | 530.20 | 543.30 | 529.05 | 542.00 | 542.00 | 2.37% | 1,312,350 |
| Feb 24, 2026 | 533.00 | 536.80 | 525.10 | 529.45 | 529.45 | -1.23% | 821,398 |
| Feb 23, 2026 | 535.50 | 542.60 | 533.45 | 536.05 | 536.05 | 0.74% | 1,142,219 |
| Feb 20, 2026 | 526.00 | 535.75 | 524.20 | 532.10 | 532.10 | 0.77% | 1,982,341 |
| Feb 19, 2026 | 532.00 | 545.60 | 525.35 | 528.05 | 528.05 | -0.71% | 2,559,118 |
| Feb 18, 2026 | 530.00 | 533.00 | 524.10 | 531.80 | 531.80 | 0.39% | 528,154 |
| Feb 17, 2026 | 522.00 | 532.80 | 520.35 | 529.75 | 529.75 | 0.89% | 1,835,116 |
| Feb 16, 2026 | 527.60 | 528.75 | 521.10 | 525.10 | 525.10 | -0.54% | 851,902 |
| Feb 13, 2026 | 526.05 | 531.85 | 520.10 | 527.95 | 527.95 | -0.91% | 1,082,968 |
| Feb 12, 2026 | 533.50 | 538.15 | 526.20 | 532.80 | 532.80 | -0.97% | 1,565,000 |
| Feb 11, 2026 | 531.10 | 542.40 | 530.10 | 538.00 | 538.00 | 1.30% | 2,187,798 |
| Feb 10, 2026 | 531.90 | 537.10 | 526.20 | 531.10 | 531.10 | 0.09% | 1,224,152 |
| Feb 9, 2026 | 520.85 | 537.00 | 520.85 | 530.60 | 530.60 | 3.33% | 3,699,776 |
| Feb 6, 2026 | 522.00 | 522.90 | 506.10 | 513.50 | 513.50 | -2.05% | 959,773 |
| Feb 5, 2026 | 530.00 | 531.10 | 522.35 | 524.25 | 524.25 | -1.61% | 2,352,832 |
| Feb 4, 2026 | 530.00 | 538.00 | 525.85 | 532.85 | 532.85 | 0.50% | 2,098,444 |
| Feb 3, 2026 | 549.45 | 549.45 | 523.25 | 530.20 | 530.20 | 6.15% | 15,751,140 |
| Feb 2, 2026 | 490.20 | 501.75 | 483.25 | 499.50 | 499.50 | 1.99% | 1,188,339 |
| Feb 1, 2026 | 496.00 | 500.70 | 480.45 | 489.75 | 489.75 | -1.21% | 704,132 |
| Jan 30, 2026 | 490.00 | 497.40 | 488.75 | 495.75 | 495.75 | 0.34% | 1,859,620 |
| Jan 29, 2026 | 494.10 | 498.50 | 484.55 | 494.05 | 492.45 | -0.01% | 1,783,815 |
| Jan 28, 2026 | 489.50 | 496.90 | 479.50 | 494.10 | 492.50 | 1.29% | 2,665,166 |
| Jan 27, 2026 | 470.00 | 490.80 | 461.20 | 487.80 | 486.22 | 6.95% | 8,264,444 |
| Jan 23, 2026 | 470.05 | 470.90 | 447.50 | 456.10 | 454.62 | -2.77% | 2,686,728 |
| Jan 22, 2026 | 450.00 | 472.10 | 446.10 | 469.10 | 467.58 | 5.55% | 2,758,332 |
| Jan 21, 2026 | 443.05 | 447.65 | 437.70 | 444.45 | 443.01 | -0.34% | 848,022 |
| Jan 20, 2026 | 445.85 | 449.10 | 439.70 | 445.95 | 444.51 | -0.38% | 2,411,410 |
| Jan 19, 2026 | 458.80 | 458.80 | 445.15 | 447.65 | 446.20 | -2.71% | 1,331,585 |
| Jan 16, 2026 | 461.65 | 464.10 | 457.35 | 460.10 | 458.61 | -0.34% | 642,454 |
| Jan 14, 2026 | 455.25 | 464.35 | 454.55 | 461.65 | 460.15 | 1.01% | 780,253 |
| Jan 13, 2026 | 457.95 | 462.95 | 454.10 | 457.05 | 455.57 | 0.04% | 1,165,172 |
| Jan 12, 2026 | 458.00 | 459.40 | 446.90 | 456.85 | 455.37 | -0.61% | 1,289,974 |
| Jan 9, 2026 | 458.10 | 468.95 | 455.35 | 459.65 | 458.16 | -0.69% | 1,148,591 |
| Jan 8, 2026 | 472.55 | 473.60 | 460.10 | 462.85 | 461.35 | -2.31% | 1,597,648 |
| Jan 7, 2026 | 474.00 | 478.75 | 470.60 | 473.80 | 472.27 | -0.56% | 591,731 |
| Jan 6, 2026 | 481.40 | 481.50 | 469.10 | 476.45 | 474.91 | -1.03% | 1,057,436 |
| Jan 5, 2026 | 487.50 | 489.50 | 478.55 | 481.40 | 479.84 | -1.02% | 665,079 |
| Jan 2, 2026 | 475.00 | 493.35 | 474.20 | 486.35 | 484.77 | 2.54% | 1,198,062 |
| Jan 1, 2026 | 481.95 | 481.95 | 472.85 | 474.30 | 472.76 | -1.06% | 532,720 |
| Dec 31, 2025 | 480.00 | 481.40 | 472.80 | 479.40 | 477.85 | 0.13% | 589,617 |
| Dec 30, 2025 | 478.00 | 482.60 | 476.00 | 478.80 | 477.25 | 0.29% | 1,914,434 |
| Dec 29, 2025 | 483.25 | 485.15 | 473.00 | 477.40 | 475.85 | -0.97% | 2,412,933 |
| Dec 26, 2025 | 483.00 | 487.80 | 480.80 | 482.10 | 480.54 | -0.39% | 748,098 |
| Dec 24, 2025 | 488.55 | 489.55 | 483.00 | 484.00 | 482.43 | -0.88% | 868,011 |