Sona BLW Precision Forgings Limited (NSE:SONACOMS)
India · Delayed Price · Currency is INR 451.85
+3.10 (0.69%)
Aug 14, 2025, 3:30 PM IST
NSE:SONACOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 483.50 | 488.90 | 480.00 | 481.75 | 480.14 | 0.92% | 2,061,260 |
| Jun 23, 2025 | 479.90 | 486.10 | 475.30 | 477.35 | 475.76 | -1.97% | 4,620,465 |
| Jun 20, 2025 | 478.10 | 491.85 | 474.80 | 486.95 | 485.32 | 1.86% | 5,401,406 |
| Jun 19, 2025 | 479.70 | 484.95 | 474.80 | 478.05 | 476.45 | -0.11% | 2,082,504 |
| Jun 18, 2025 | 480.00 | 483.90 | 473.90 | 478.60 | 477.00 | -0.28% | 2,530,901 |
| Jun 17, 2025 | 501.25 | 503.95 | 478.10 | 479.95 | 478.35 | -4.05% | 3,954,206 |
| Jun 16, 2025 | 499.35 | 504.50 | 495.05 | 500.20 | 498.53 | -0.33% | 1,359,974 |
| Jun 13, 2025 | 467.95 | 504.00 | 467.95 | 501.85 | 500.17 | -1.76% | 1,922,178 |
| Jun 12, 2025 | 520.00 | 526.00 | 507.40 | 510.85 | 509.14 | -1.57% | 1,437,544 |
| Jun 11, 2025 | 519.00 | 534.65 | 517.30 | 519.00 | 517.27 | 0.46% | 2,003,002 |
| Jun 10, 2025 | 518.00 | 519.35 | 506.40 | 516.60 | 514.88 | -0.91% | 1,552,476 |
| Jun 9, 2025 | 512.00 | 523.55 | 507.90 | 521.35 | 519.61 | 2.20% | 1,589,318 |
| Jun 6, 2025 | 524.60 | 527.00 | 508.25 | 510.15 | 508.45 | -3.40% | 4,829,182 |