Sona BLW Precision Forgings Limited (NSE:SONACOMS)
India · Delayed Price · Currency is INR 488.75
-22.70 (-4.44%)
At close: Mar 27, 2026
NSE:SONACOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 506.00 | 508.85 | 485.85 | 488.75 | 488.75 | -4.44% | 8,344,260 |
| Mar 25, 2026 | 500.00 | 519.00 | 495.70 | 511.45 | 511.45 | 3.39% | 1,883,357 |
| Mar 24, 2026 | 492.30 | 498.85 | 479.65 | 494.70 | 494.70 | 2.01% | 1,604,537 |
| Mar 23, 2026 | 498.80 | 498.80 | 480.00 | 484.95 | 484.95 | -4.21% | 3,152,852 |
| Mar 20, 2026 | 499.70 | 513.95 | 499.60 | 506.25 | 506.25 | 1.51% | 1,298,483 |
| Mar 19, 2026 | 505.00 | 507.00 | 493.55 | 498.70 | 498.70 | -2.56% | 965,035 |
| Mar 18, 2026 | 506.70 | 528.65 | 501.70 | 511.80 | 511.80 | 1.93% | 2,686,996 |
| Mar 17, 2026 | 493.00 | 505.40 | 487.10 | 502.10 | 502.10 | 2.64% | 2,097,610 |
| Mar 16, 2026 | 484.00 | 493.05 | 474.40 | 489.20 | 489.20 | 0.65% | 742,736 |
| Mar 13, 2026 | 509.35 | 511.50 | 484.00 | 486.05 | 486.05 | -4.75% | 1,136,203 |
| Mar 12, 2026 | 508.00 | 515.05 | 502.70 | 510.30 | 510.30 | -1.17% | 748,268 |
| Mar 11, 2026 | 520.00 | 536.90 | 515.00 | 516.35 | 516.35 | 0.90% | 3,244,130 |
| Mar 10, 2026 | 509.00 | 517.85 | 500.00 | 511.75 | 511.75 | 2.21% | 1,840,641 |
| Mar 9, 2026 | 501.00 | 505.00 | 493.00 | 500.70 | 500.70 | -2.77% | 809,014 |
| 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 |