Sona BLW Precision Forgings Limited (NSE:SONACOMS)
India flag India · Delayed Price · Currency is INR
478.70
+0.65 (0.14%)
Last updated: Oct 24, 2025, 1:03 PM IST

NSE:SONACOMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025477.60480.90471.80480.00-0.41%1,404,494
Oct 23, 2025472.10482.45467.20478.05478.053.49%4,520,849
Oct 21, 2025465.00465.35460.00461.95461.950.16%148,421
Oct 20, 2025462.05465.35458.60461.20461.20-0.22%2,459,282
Oct 17, 2025466.60471.15460.10462.20462.20-1.36%2,356,950
Oct 16, 2025452.25474.00452.25468.55468.553.60%7,002,787
Oct 15, 2025452.80458.00445.60452.25452.25-0.12%2,676,450
Oct 14, 2025435.50456.80434.40452.80452.803.91%7,646,062
Oct 13, 2025434.00437.30424.60435.75435.750.68%2,600,084
Oct 10, 2025435.05448.50430.00432.80432.800.78%8,389,715
Oct 9, 2025407.30431.20405.45429.45429.455.97%4,699,597
Oct 8, 2025415.30418.05404.35405.25405.25-2.13%1,583,659
Oct 7, 2025415.45421.00412.30414.05414.05-0.05%1,808,280
Oct 6, 2025422.00422.00413.35414.25414.25-1.30%2,305,014
Oct 3, 2025413.75421.40410.25419.70419.701.44%1,842,319
Oct 1, 2025414.85416.55411.30413.75413.750.49%1,311,404
Sep 30, 2025405.65413.90403.30411.75411.751.58%2,437,936
Sep 29, 2025410.10411.65402.30405.35405.35-0.43%2,086,802
Sep 26, 2025407.00413.80405.75407.10407.10-0.62%2,512,505
Sep 25, 2025416.00419.90408.10409.65409.65-1.72%2,409,924
Sep 24, 2025422.85426.25415.50416.80416.80-1.08%2,547,455
Sep 23, 2025423.50434.40420.65421.35421.350.18%4,907,137
Sep 22, 2025436.25437.25419.35420.60420.60-3.58%2,723,801
Sep 19, 2025440.00441.20435.55436.20436.20-1.00%2,335,111
Sep 18, 2025436.00441.20433.85440.60440.601.38%1,638,234
Sep 17, 2025434.40436.90432.70434.60434.600.47%1,508,205
Sep 16, 2025434.65439.05431.15432.55432.55-0.33%1,368,600
Sep 15, 2025431.00437.10430.20434.00434.001.33%1,452,381
Sep 12, 2025442.00442.70426.05428.30428.30-2.65%3,256,814
Sep 11, 2025450.15451.40437.80439.95439.95-2.24%4,599,233
Sep 10, 2025451.55457.45446.35450.05450.051.02%4,099,347
Sep 9, 2025454.90456.00443.60445.50445.50-1.95%1,694,278
Sep 8, 2025442.50459.35442.50454.35454.353.00%3,317,333
Sep 5, 2025441.55448.95438.30441.10441.100.72%4,301,884
Sep 4, 2025455.90455.90436.60437.95437.95-2.68%3,549,467
Sep 3, 2025444.95452.00442.05450.00450.001.13%3,590,314
Sep 2, 2025451.00453.25442.90444.95444.95-1.30%4,087,210
Sep 1, 2025443.95452.30441.30450.80450.801.75%3,064,165
Aug 29, 2025450.35453.70442.10443.05443.05-1.62%3,898,250
Aug 28, 2025453.00459.10446.65450.35450.35-0.74%3,245,285
Aug 26, 2025449.80463.20441.80453.70453.700.57%58,650,430
Aug 25, 2025449.65455.00446.70451.15451.150.33%1,166,650
Aug 22, 2025444.50451.95443.40449.65449.651.58%894,867
Aug 21, 2025451.00456.00441.55442.65442.65-1.71%5,051,564
Aug 20, 2025456.50457.75443.90450.35450.35-1.08%5,362,350
Aug 19, 2025445.80466.65444.15455.25455.252.31%5,221,932
Aug 18, 2025454.95458.00443.25444.95444.95-1.53%2,572,430
Aug 14, 2025449.85453.00444.00451.85451.850.69%1,321,467
Aug 13, 2025442.55450.55442.05448.75448.751.93%1,320,587
Aug 12, 2025446.45450.55439.25440.25440.25-1.28%921,533