Sona BLW Precision Forgings Limited (NSE:SONACOMS)
India · Delayed Price · Currency is INR 478.70
+0.65 (0.14%)
Last updated: Oct 24, 2025, 1:03 PM IST
NSE:SONACOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 477.60 | 480.90 | 471.80 | 480.00 | - | 0.41% | 1,404,494 |
| 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% | 1,638,234 |
| 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% | 1,452,381 |
| 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% | 3,317,333 |
| 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% | 58,650,430 |
| 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% | 1,321,467 |
| 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 |