Sona BLW Precision Forgings Limited (NSE:SONACOMS)
India · Delayed Price · Currency is INR 488.30
+0.50 (0.10%)
Jan 28, 2026, 2:00 PM IST
NSE:SONACOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 470.05 | 470.90 | 447.50 | 456.10 | 456.10 | -2.77% | 2,686,728 |
| Jan 22, 2026 | 450.00 | 472.10 | 446.10 | 469.10 | 469.10 | 5.55% | 2,758,332 |
| Jan 21, 2026 | 443.05 | 447.65 | 437.70 | 444.45 | 444.45 | -0.34% | 848,022 |
| Jan 20, 2026 | 445.85 | 449.10 | 439.70 | 445.95 | 445.95 | -0.38% | 2,411,410 |
| Jan 19, 2026 | 458.80 | 458.80 | 445.15 | 447.65 | 447.65 | -2.71% | 1,331,585 |
| Jan 16, 2026 | 461.65 | 464.10 | 457.35 | 460.10 | 460.10 | -0.34% | 642,454 |
| Jan 14, 2026 | 455.25 | 464.35 | 454.55 | 461.65 | 461.65 | 1.01% | 780,253 |
| Jan 13, 2026 | 457.95 | 462.95 | 454.10 | 457.05 | 457.05 | 0.04% | 1,165,172 |
| Jan 12, 2026 | 458.00 | 459.40 | 446.90 | 456.85 | 456.85 | -0.61% | 1,289,974 |
| Jan 9, 2026 | 458.10 | 468.95 | 455.35 | 459.65 | 459.65 | -0.69% | 1,148,591 |
| Jan 8, 2026 | 472.55 | 473.60 | 460.10 | 462.85 | 462.85 | -2.31% | 1,597,648 |
| Jan 7, 2026 | 474.00 | 478.75 | 470.60 | 473.80 | 473.80 | -0.56% | 591,731 |
| Jan 6, 2026 | 481.40 | 481.50 | 469.10 | 476.45 | 476.45 | -1.03% | 1,057,436 |
| Jan 5, 2026 | 487.50 | 489.50 | 478.55 | 481.40 | 481.40 | -1.02% | 665,079 |
| Jan 2, 2026 | 475.00 | 493.35 | 474.20 | 486.35 | 486.35 | 2.54% | 1,198,062 |
| Jan 1, 2026 | 481.95 | 481.95 | 472.85 | 474.30 | 474.30 | -1.06% | 532,720 |
| Dec 31, 2025 | 480.00 | 481.40 | 472.80 | 479.40 | 479.40 | 0.13% | 589,617 |
| Dec 30, 2025 | 478.00 | 482.60 | 476.00 | 478.80 | 478.80 | 0.29% | 1,914,434 |
| Dec 29, 2025 | 483.25 | 485.15 | 473.00 | 477.40 | 477.40 | -0.97% | 2,412,933 |
| Dec 26, 2025 | 483.00 | 487.80 | 480.80 | 482.10 | 482.10 | -0.39% | 748,098 |
| Dec 24, 2025 | 488.55 | 489.55 | 483.00 | 484.00 | 484.00 | -0.88% | 868,011 |
| Dec 23, 2025 | 493.25 | 493.40 | 483.50 | 488.30 | 488.30 | -1.04% | 1,028,261 |
| Dec 22, 2025 | 499.00 | 502.30 | 491.60 | 493.45 | 493.45 | -0.67% | 778,559 |
| Dec 19, 2025 | 486.20 | 500.00 | 482.45 | 496.80 | 496.80 | 2.13% | 4,151,451 |
| Dec 18, 2025 | 488.00 | 491.15 | 482.60 | 486.45 | 486.45 | -0.70% | 1,365,960 |
| Dec 17, 2025 | 483.95 | 493.50 | 480.80 | 489.90 | 489.90 | 1.02% | 804,592 |
| Dec 16, 2025 | 484.50 | 487.65 | 483.15 | 484.95 | 484.95 | -0.40% | 394,684 |
| Dec 15, 2025 | 490.00 | 496.00 | 483.10 | 486.90 | 486.90 | -1.14% | 1,169,034 |
| Dec 12, 2025 | 485.65 | 493.75 | 484.05 | 492.50 | 492.50 | 1.94% | 2,896,193 |
| Dec 11, 2025 | 473.40 | 492.90 | 469.00 | 483.15 | 483.15 | 2.46% | 3,559,650 |
| Dec 10, 2025 | 479.15 | 484.95 | 469.05 | 471.55 | 471.55 | -1.59% | 1,111,844 |
| Dec 9, 2025 | 485.00 | 487.15 | 476.00 | 479.15 | 479.15 | -1.48% | 1,515,002 |
| Dec 8, 2025 | 492.90 | 499.00 | 482.45 | 486.35 | 486.35 | -1.32% | 891,694 |
| Dec 5, 2025 | 499.65 | 499.90 | 488.25 | 492.85 | 492.85 | -1.36% | 1,038,693 |
| Dec 4, 2025 | 493.00 | 504.80 | 491.65 | 499.65 | 499.65 | 1.63% | 1,353,456 |
| Dec 3, 2025 | 508.60 | 508.60 | 489.60 | 491.65 | 491.65 | -2.91% | 1,154,576 |
| Dec 2, 2025 | 507.00 | 510.85 | 502.25 | 506.40 | 506.40 | -0.46% | 696,651 |
| Dec 1, 2025 | 514.25 | 515.15 | 505.10 | 508.75 | 508.75 | -0.59% | 1,237,953 |
| Nov 28, 2025 | 513.00 | 513.70 | 505.70 | 511.75 | 511.75 | 0.44% | 1,107,443 |
| Nov 27, 2025 | 511.90 | 520.60 | 507.80 | 509.50 | 509.50 | 0.45% | 2,107,475 |
| Nov 26, 2025 | 501.95 | 510.45 | 499.30 | 507.20 | 507.20 | 1.18% | 816,531 |
| Nov 25, 2025 | 505.80 | 506.30 | 497.10 | 501.30 | 501.30 | -0.89% | 1,347,508 |
| Nov 24, 2025 | 503.00 | 512.40 | 499.70 | 505.80 | 505.80 | 0.53% | 1,898,547 |
| Nov 21, 2025 | 507.65 | 517.80 | 500.75 | 503.15 | 503.15 | -0.89% | 3,119,184 |
| Nov 20, 2025 | 509.95 | 515.50 | 502.25 | 507.65 | 507.65 | 0.14% | 2,647,276 |
| Nov 19, 2025 | 491.05 | 508.40 | 489.80 | 506.95 | 506.95 | 3.77% | 5,842,354 |
| Nov 18, 2025 | 487.70 | 491.35 | 476.30 | 488.55 | 488.55 | 0.52% | 2,096,390 |
| Nov 17, 2025 | 486.00 | 487.95 | 480.00 | 486.00 | 486.00 | 0.08% | 1,700,170 |
| Nov 14, 2025 | 487.10 | 489.45 | 477.75 | 485.60 | 485.60 | -0.73% | 956,167 |
| Nov 13, 2025 | 499.45 | 500.80 | 485.60 | 489.15 | 489.15 | -1.73% | 1,626,959 |