NSE:SONACOMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	769.95	773.20	761.95	769.40	769.40	0.74%	2,880,222
Jul 30, 2026	715.05	768.00	715.05	763.75	763.75	6.00%	7,777,881
Jul 29, 2026	718.00	724.75	711.10	720.50	720.50	1.05%	1,817,710
Jul 28, 2026	722.00	723.75	707.00	713.00	713.00	-1.10%	1,889,106
Jul 27, 2026	728.80	728.80	714.50	720.90	720.90	0.41%	2,803,460
Jul 24, 2026	710.95	741.65	705.00	717.95	717.95	-0.25%	8,733,705
Jul 23, 2026	725.00	731.10	704.15	719.75	719.75	-0.93%	4,580,235
Jul 22, 2026	732.75	739.40	719.35	726.50	726.50	-0.85%	2,080,575
Jul 21, 2026	723.00	734.20	715.05	732.75	732.75	2.55%	3,282,955
Jul 20, 2026	705.00	718.65	701.15	714.55	714.55	1.38%	2,929,307
Jul 17, 2026	684.60	708.45	680.35	704.85	704.85	3.14%	4,862,624
Jul 16, 2026	669.25	690.85	665.85	683.40	683.40	2.12%	2,769,737
Jul 15, 2026	675.05	676.00	663.30	669.20	669.20	0.36%	2,257,584
Jul 14, 2026	674.00	674.00	660.10	666.80	666.80	-0.60%	873,477
Jul 13, 2026	667.85	673.60	658.70	670.85	670.85	0.34%	1,526,140
Jul 10, 2026	676.35	682.20	661.45	668.55	668.55	-0.33%	1,238,095
Jul 9, 2026	664.30	675.40	659.80	670.75	670.75	1.31%	1,358,978
Jul 8, 2026	668.00	680.80	657.90	662.05	662.05	-1.36%	3,230,617
Jul 7, 2026	665.55	674.00	660.00	671.20	671.20	0.55%	2,096,483
Jul 6, 2026	660.05	671.00	657.60	667.50	667.50	1.12%	2,243,065
Jul 3, 2026	665.25	667.50	658.00	660.10	660.10	-0.33%	1,237,326
Jul 2, 2026	623.00	672.60	616.85	662.30	662.30	6.93%	7,802,225
Jul 1, 2026	623.00	628.00	615.40	619.40	619.40	-0.08%	967,427
Jun 30, 2026	618.55	623.70	608.30	619.90	619.90	-0.14%	1,987,929
Jun 29, 2026	619.25	629.95	609.40	620.75	620.75	0.24%	3,941,395
Jun 25, 2026	624.00	632.20	617.25	619.25	619.25	-0.01%	3,276,539
Jun 24, 2026	613.00	622.85	612.05	621.10	619.30	0.84%	1,335,527
Jun 23, 2026	622.00	623.90	612.25	615.95	614.16	-0.81%	626,501
Jun 22, 2026	620.00	626.35	614.30	621.00	619.20	1.17%	3,272,804
Jun 19, 2026	604.80	618.75	598.30	613.80	612.02	1.45%	1,977,764
Jun 18, 2026	607.25	607.25	599.80	605.05	603.30	0.63%	1,024,033
Jun 17, 2026	604.90	609.45	596.20	601.25	599.51	0.43%	1,420,889
Jun 16, 2026	599.25	609.55	591.60	598.65	596.92	0.39%	1,855,149
Jun 15, 2026	602.60	602.60	594.25	596.35	594.62	0.56%	1,187,869
Jun 12, 2026	593.95	597.60	584.50	593.05	591.33	1.36%	757,210
Jun 11, 2026	584.65	595.55	582.10	585.10	583.40	-0.70%	2,093,237
Jun 10, 2026	598.55	600.15	586.55	589.25	587.54	-2.09%	1,348,178
Jun 9, 2026	593.40	607.35	588.50	601.85	600.11	2.31%	1,820,577
Jun 8, 2026	593.30	596.45	585.40	588.25	586.55	-2.33%	803,733
Jun 5, 2026	605.05	609.40	599.00	602.30	600.55	0.19%	1,525,449
Jun 4, 2026	597.45	612.35	597.45	601.15	599.41	-0.38%	1,684,599
Jun 3, 2026	615.00	615.15	599.55	603.45	601.70	-1.29%	1,008,198
Jun 2, 2026	594.00	614.25	590.80	611.35	609.58	1.86%	1,611,420
Jun 1, 2026	608.80	611.55	595.00	600.20	598.46	-1.19%	1,573,058
May 29, 2026	620.00	620.00	605.00	607.45	605.69	-1.82%	1,914,358
May 27, 2026	612.00	621.80	601.25	618.70	616.91	1.76%	1,907,699
May 26, 2026	590.60	609.60	590.10	608.00	606.24	2.25%	1,904,541
May 25, 2026	599.00	603.55	592.70	594.65	592.93	0.15%	711,240
May 22, 2026	584.30	599.95	584.30	593.75	592.03	1.62%	2,484,984
May 21, 2026	589.25	596.05	581.00	584.30	582.61	-0.73%	763,533