Sona BLW Precision Forgings Limited (NSE:SONACOMS)
India · Delayed Price · Currency is INR 486.00
+0.40 (0.08%)
Nov 17, 2025, 3:30 PM IST
NSE:SONACOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 487.10 | 489.45 | 477.75 | 485.60 | 485.60 | -0.73% | 956,116 |
| Nov 13, 2025 | 499.45 | 500.80 | 485.60 | 489.15 | 489.15 | -1.73% | 1,626,959 |
| Nov 12, 2025 | 491.50 | 500.00 | 488.60 | 497.75 | 497.75 | 1.62% | 1,449,667 |
| Nov 11, 2025 | 488.00 | 492.40 | 480.80 | 489.80 | 489.80 | 0.84% | 1,089,218 |
| Nov 10, 2025 | 493.00 | 493.85 | 484.60 | 485.70 | 485.70 | -1.10% | 1,363,815 |
| Nov 7, 2025 | 480.00 | 493.40 | 476.10 | 491.10 | 491.10 | 1.70% | 1,644,050 |
| Nov 6, 2025 | 484.00 | 486.75 | 481.40 | 482.90 | 482.90 | -0.19% | 1,428,893 |
| Nov 4, 2025 | 480.50 | 486.85 | 478.30 | 483.80 | 483.80 | 0.53% | 1,658,014 |
| Nov 3, 2025 | 473.00 | 483.55 | 472.85 | 481.25 | 481.25 | 1.80% | 825,005 |
| Oct 31, 2025 | 482.95 | 487.20 | 471.60 | 472.75 | 472.75 | -2.11% | 1,152,617 |
| Oct 30, 2025 | 484.10 | 486.60 | 478.10 | 482.95 | 482.95 | -0.04% | 845,278 |
| Oct 29, 2025 | 485.00 | 486.85 | 479.00 | 483.15 | 483.15 | -0.25% | 1,573,548 |
| Oct 28, 2025 | 496.05 | 503.40 | 476.10 | 484.35 | 484.35 | 0.10% | 8,308,585 |
| Oct 27, 2025 | 478.70 | 487.00 | 476.25 | 483.85 | 483.85 | 1.08% | 2,411,589 |
| Oct 24, 2025 | 477.60 | 481.35 | 471.80 | 478.70 | 478.70 | 0.14% | 2,880,354 |
| Oct 23, 2025 | 472.10 | 482.45 | 467.20 | 478.05 | 478.05 | 3.49% | 4,520,849 |
| Oct 21, 2025 | 465.00 | 465.35 | 460.00 | 461.95 | 461.95 | 0.16% | 148,421 |
| Oct 20, 2025 | 462.05 | 465.35 | 458.60 | 461.20 | 461.20 | -0.22% | 2,459,282 |
| Oct 17, 2025 | 466.60 | 471.15 | 460.10 | 462.20 | 462.20 | -1.36% | 2,356,950 |
| Oct 16, 2025 | 452.25 | 474.00 | 452.25 | 468.55 | 468.55 | 3.60% | 7,002,787 |
| Oct 15, 2025 | 452.80 | 458.00 | 445.60 | 452.25 | 452.25 | -0.12% | 2,676,450 |
| Oct 14, 2025 | 435.50 | 456.80 | 434.40 | 452.80 | 452.80 | 3.91% | 7,646,062 |
| Oct 13, 2025 | 434.00 | 437.30 | 424.60 | 435.75 | 435.75 | 0.68% | 2,600,084 |
| Oct 10, 2025 | 435.05 | 448.50 | 430.00 | 432.80 | 432.80 | 0.78% | 8,389,715 |
| Oct 9, 2025 | 407.30 | 431.20 | 405.45 | 429.45 | 429.45 | 5.97% | 4,699,597 |
| Oct 8, 2025 | 415.30 | 418.05 | 404.35 | 405.25 | 405.25 | -2.13% | 1,583,659 |
| Oct 7, 2025 | 415.45 | 421.00 | 412.30 | 414.05 | 414.05 | -0.05% | 1,808,280 |
| Oct 6, 2025 | 422.00 | 422.00 | 413.35 | 414.25 | 414.25 | -1.30% | 2,305,014 |
| Oct 3, 2025 | 413.75 | 421.40 | 410.25 | 419.70 | 419.70 | 1.44% | 1,842,319 |
| Oct 1, 2025 | 414.85 | 416.55 | 411.30 | 413.75 | 413.75 | 0.49% | 1,311,404 |
| Sep 30, 2025 | 405.65 | 413.90 | 403.30 | 411.75 | 411.75 | 1.58% | 2,437,936 |
| Sep 29, 2025 | 410.10 | 411.65 | 402.30 | 405.35 | 405.35 | -0.43% | 2,086,802 |
| Sep 26, 2025 | 407.00 | 413.80 | 405.75 | 407.10 | 407.10 | -0.62% | 2,512,505 |
| Sep 25, 2025 | 416.00 | 419.90 | 408.10 | 409.65 | 409.65 | -1.72% | 2,409,924 |
| Sep 24, 2025 | 422.85 | 426.25 | 415.50 | 416.80 | 416.80 | -1.08% | 2,547,455 |
| Sep 23, 2025 | 423.50 | 434.40 | 420.65 | 421.35 | 421.35 | 0.18% | 4,907,137 |
| Sep 22, 2025 | 436.25 | 437.25 | 419.35 | 420.60 | 420.60 | -3.58% | 2,723,801 |
| Sep 19, 2025 | 440.00 | 441.20 | 435.55 | 436.20 | 436.20 | -1.00% | 2,335,111 |
| Sep 18, 2025 | 436.00 | 441.20 | 433.85 | 440.60 | 440.60 | 1.38% | 1,638,602 |
| Sep 17, 2025 | 434.40 | 436.90 | 432.70 | 434.60 | 434.60 | 0.47% | 1,508,205 |
| Sep 16, 2025 | 434.65 | 439.05 | 431.15 | 432.55 | 432.55 | -0.33% | 1,368,600 |
| Sep 15, 2025 | 431.00 | 437.10 | 430.20 | 434.00 | 434.00 | 1.33% | 1,452,383 |
| Sep 12, 2025 | 442.00 | 442.70 | 426.05 | 428.30 | 428.30 | -2.65% | 3,256,814 |
| Sep 11, 2025 | 450.15 | 451.40 | 437.80 | 439.95 | 439.95 | -2.24% | 4,599,233 |
| Sep 10, 2025 | 451.55 | 457.45 | 446.35 | 450.05 | 450.05 | 1.02% | 4,099,347 |
| Sep 9, 2025 | 454.90 | 456.00 | 443.60 | 445.50 | 445.50 | -1.95% | 1,694,278 |
| Sep 8, 2025 | 442.50 | 459.35 | 442.50 | 454.35 | 454.35 | 3.00% | 3,317,459 |
| Sep 5, 2025 | 441.55 | 448.95 | 438.30 | 441.10 | 441.10 | 0.72% | 4,301,884 |
| Sep 4, 2025 | 455.90 | 455.90 | 436.60 | 437.95 | 437.95 | -2.68% | 3,549,467 |
| Sep 3, 2025 | 444.95 | 452.00 | 442.05 | 450.00 | 450.00 | 1.13% | 3,590,314 |