Sona BLW Precision Forgings Limited (NSE:SONACOMS)
India · Delayed Price · Currency is INR 414.85
+3.10 (0.75%)
Oct 1, 2025, 3:29 PM IST
NSE:SONACOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |