Sona BLW Precision Forgings Limited (NSE:SONACOMS)
India · Delayed Price · Currency is INR 442.20
+4.25 (0.97%)
Sep 5, 2025, 2:30 PM IST
NSE:SONACOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 455.90 | 455.90 | 436.60 | 437.95 | 437.95 | -2.68% | 3,549,398 |
| Sep 3, 2025 | 444.95 | 452.00 | 442.05 | 450.00 | 450.00 | 1.13% | 3,590,314 |
| Sep 2, 2025 | 451.00 | 453.25 | 442.90 | 444.95 | 444.95 | -1.30% | 4,087,210 |
| Sep 1, 2025 | 443.95 | 452.30 | 441.30 | 450.80 | 450.80 | 1.75% | 3,064,165 |
| Aug 29, 2025 | 450.35 | 453.70 | 442.10 | 443.05 | 443.05 | -1.62% | 3,898,250 |
| Aug 28, 2025 | 453.00 | 459.10 | 446.65 | 450.35 | 450.35 | -0.74% | 3,245,285 |
| Aug 26, 2025 | 449.80 | 463.20 | 441.80 | 453.70 | 453.70 | 0.57% | 58,650,435 |
| Aug 25, 2025 | 449.65 | 455.00 | 446.70 | 451.15 | 451.15 | 0.33% | 1,166,650 |
| Aug 22, 2025 | 444.50 | 451.95 | 443.40 | 449.65 | 449.65 | 1.58% | 894,867 |
| Aug 21, 2025 | 451.00 | 456.00 | 441.55 | 442.65 | 442.65 | -1.71% | 5,051,564 |
| Aug 20, 2025 | 456.50 | 457.75 | 443.90 | 450.35 | 450.35 | -1.08% | 5,362,350 |
| Aug 19, 2025 | 445.80 | 466.65 | 444.15 | 455.25 | 455.25 | 2.31% | 5,221,932 |
| Aug 18, 2025 | 454.95 | 458.00 | 443.25 | 444.95 | 444.95 | -1.53% | 2,572,430 |
| Aug 14, 2025 | 449.85 | 453.00 | 444.00 | 451.85 | 451.85 | 0.69% | 1,321,979 |
| Aug 13, 2025 | 442.55 | 450.55 | 442.05 | 448.75 | 448.75 | 1.93% | 1,320,587 |
| Aug 12, 2025 | 446.45 | 450.55 | 439.25 | 440.25 | 440.25 | -1.28% | 921,533 |
| Aug 11, 2025 | 445.45 | 449.80 | 440.45 | 445.95 | 445.95 | 0.21% | 2,797,929 |
| Aug 8, 2025 | 443.10 | 449.30 | 440.70 | 445.00 | 445.00 | -0.86% | 2,163,302 |
| Aug 7, 2025 | 440.00 | 452.95 | 431.35 | 448.85 | 448.85 | 0.64% | 1,665,549 |
| Aug 6, 2025 | 447.00 | 449.90 | 436.85 | 446.00 | 446.00 | -0.25% | 1,458,579 |
| Aug 5, 2025 | 433.00 | 455.25 | 433.00 | 447.10 | 447.10 | 0.93% | 5,080,108 |
| Aug 4, 2025 | 439.00 | 446.20 | 432.40 | 443.00 | 443.00 | 1.25% | 1,461,100 |
| Aug 1, 2025 | 450.00 | 453.65 | 435.30 | 437.55 | 437.55 | -2.67% | 1,490,890 |
| Jul 31, 2025 | 448.00 | 456.80 | 445.00 | 449.55 | 449.55 | -2.55% | 8,040,816 |
| Jul 30, 2025 | 471.00 | 471.75 | 454.50 | 461.30 | 461.30 | -1.96% | 2,852,842 |
| Jul 29, 2025 | 465.00 | 471.95 | 463.20 | 470.50 | 470.50 | 1.06% | 1,649,095 |
| Jul 28, 2025 | 469.05 | 479.70 | 464.00 | 465.55 | 465.55 | -0.83% | 1,532,707 |
| Jul 25, 2025 | 489.00 | 489.95 | 467.00 | 469.45 | 469.45 | -4.35% | 4,112,162 |
| Jul 24, 2025 | 490.00 | 492.85 | 484.60 | 490.80 | 490.80 | 0.37% | 2,158,605 |
| Jul 23, 2025 | 474.40 | 492.00 | 468.10 | 489.00 | 489.00 | 3.39% | 4,471,528 |
| Jul 22, 2025 | 488.50 | 489.00 | 471.05 | 472.95 | 472.95 | -3.06% | 2,402,025 |
| Jul 21, 2025 | 485.10 | 496.45 | 484.05 | 487.90 | 487.90 | 1.70% | 8,698,089 |
| Jul 18, 2025 | 486.00 | 489.00 | 473.40 | 479.75 | 479.75 | -1.29% | 6,706,634 |
| Jul 17, 2025 | 455.30 | 494.00 | 455.30 | 486.00 | 486.00 | 6.80% | 34,339,361 |
| Jul 16, 2025 | 458.00 | 462.00 | 453.30 | 455.05 | 455.05 | -0.07% | 3,173,710 |
| Jul 15, 2025 | 454.50 | 459.90 | 450.50 | 455.35 | 455.35 | 0.69% | 4,731,952 |
| Jul 14, 2025 | 470.00 | 470.00 | 445.50 | 452.25 | 452.25 | 1.14% | 3,282,577 |
| Jul 11, 2025 | 455.00 | 455.80 | 446.15 | 447.15 | 447.15 | -1.65% | 3,034,052 |
| Jul 10, 2025 | 457.70 | 461.25 | 452.00 | 454.65 | 454.65 | -0.21% | 1,817,646 |
| Jul 9, 2025 | 463.10 | 463.10 | 447.30 | 455.60 | 455.60 | -1.24% | 6,392,096 |
| Jul 8, 2025 | 469.60 | 471.55 | 460.00 | 461.30 | 461.30 | -1.49% | 2,014,126 |
| Jul 7, 2025 | 478.40 | 480.50 | 466.10 | 468.30 | 468.30 | -2.11% | 1,635,790 |
| Jul 4, 2025 | 480.00 | 480.60 | 474.00 | 478.40 | 478.40 | -0.20% | 666,146 |
| Jul 3, 2025 | 478.60 | 482.65 | 475.00 | 479.35 | 477.75 | 0.85% | 1,330,215 |
| Jul 2, 2025 | 477.95 | 481.35 | 471.15 | 475.30 | 473.71 | -0.13% | 1,339,966 |
| Jul 1, 2025 | 486.00 | 489.00 | 474.15 | 475.90 | 474.31 | -1.13% | 2,676,817 |
| Jun 30, 2025 | 481.50 | 482.70 | 476.55 | 481.35 | 479.74 | 0.44% | 1,060,345 |
| Jun 27, 2025 | 484.90 | 485.80 | 478.20 | 479.25 | 477.65 | -0.32% | 1,200,021 |
| Jun 26, 2025 | 482.80 | 483.90 | 475.05 | 480.80 | 479.20 | - | 3,502,901 |
| Jun 25, 2025 | 484.45 | 486.45 | 477.70 | 480.80 | 479.20 | -0.20% | 1,027,515 |