Sona BLW Precision Forgings Limited (NSE:SONACOMS)
India · Delayed Price · Currency is INR 752.85
-12.05 (-1.58%)
Oct 23, 2026, 3:28 PM IST
NSE:SONACOMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 765.05 | 769.45 | 748.05 | 752.85 | 752.85 | -1.58% | 1,575,327 |
| Oct 22, 2026 | 758.00 | 773.70 | 741.30 | 764.90 | 764.90 | -0.13% | 1,878,126 |
| Oct 21, 2026 | 797.85 | 801.25 | 755.50 | 765.90 | 765.90 | -3.54% | 2,351,420 |
| Oct 19, 2026 | 796.30 | 812.40 | 791.60 | 794.00 | 794.00 | -0.75% | 1,426,449 |
| Oct 16, 2026 | 801.00 | 808.15 | 794.15 | 800.00 | 800.00 | -0.12% | 1,401,098 |
| Oct 15, 2026 | 808.20 | 814.05 | 795.20 | 801.00 | 801.00 | -0.74% | 1,516,878 |
| Oct 14, 2026 | 801.00 | 823.75 | 795.10 | 807.00 | 807.00 | 0.50% | 3,221,290 |
| Oct 13, 2026 | 793.95 | 805.00 | 787.00 | 802.95 | 802.95 | 0.62% | 1,995,247 |
| Oct 12, 2026 | 784.00 | 798.75 | 782.40 | 798.00 | 798.00 | 1.88% | 2,043,561 |
| Oct 9, 2026 | 792.80 | 795.25 | 774.50 | 783.30 | 783.30 | -1.22% | 2,197,655 |
| Oct 8, 2026 | 811.00 | 815.70 | 788.60 | 793.00 | 793.00 | -2.16% | 1,805,058 |
| Oct 7, 2026 | 819.45 | 826.05 | 809.10 | 810.50 | 810.50 | -1.16% | 1,762,964 |
| Oct 6, 2026 | 799.70 | 821.65 | 793.25 | 820.00 | 820.00 | 2.89% | 1,679,743 |
| Oct 5, 2026 | 803.75 | 803.75 | 785.60 | 797.00 | 797.00 | -0.99% | 2,049,996 |
| Oct 1, 2026 | 828.00 | 828.55 | 783.65 | 805.00 | 805.00 | -3.01% | 3,497,748 |
| Sep 30, 2026 | 821.95 | 837.00 | 816.40 | 830.00 | 830.00 | 1.76% | 2,734,579 |
| Sep 29, 2026 | 808.00 | 827.80 | 797.70 | 815.65 | 815.65 | 0.96% | 4,300,310 |
| Sep 28, 2026 | 824.50 | 827.90 | 805.10 | 807.90 | 807.90 | -2.01% | 3,616,948 |
| Sep 25, 2026 | 818.00 | 835.40 | 815.40 | 824.50 | 824.50 | 1.00% | 3,101,062 |
| Sep 24, 2026 | 828.55 | 837.00 | 814.70 | 816.30 | 816.30 | -2.00% | 2,572,412 |
| Sep 23, 2026 | 808.55 | 833.00 | 804.75 | 833.00 | 833.00 | 2.97% | 3,183,807 |
| Sep 22, 2026 | 800.00 | 809.00 | 794.05 | 809.00 | 809.00 | 1.73% | 1,560,055 |
| Sep 21, 2026 | 810.00 | 817.20 | 793.20 | 795.25 | 795.25 | -1.58% | 2,121,116 |
| Sep 18, 2026 | 780.20 | 812.00 | 780.20 | 808.00 | 808.00 | 3.87% | 4,201,864 |
| Sep 17, 2026 | 762.00 | 791.25 | 759.05 | 777.90 | 777.90 | 1.29% | 3,093,640 |
| Sep 16, 2026 | 780.60 | 794.65 | 767.00 | 768.00 | 768.00 | -2.78% | 2,589,871 |
| Sep 15, 2026 | 788.00 | 793.90 | 777.45 | 790.00 | 790.00 | 0.25% | 1,635,076 |
| Sep 11, 2026 | 798.00 | 799.95 | 786.90 | 788.00 | 788.00 | -1.93% | 832,096 |
| Sep 10, 2026 | 798.00 | 813.15 | 792.20 | 803.50 | 803.50 | 0.50% | 1,517,259 |
| Sep 9, 2026 | 803.05 | 806.40 | 792.55 | 799.50 | 799.50 | -0.56% | 549,181 |
| Sep 8, 2026 | 785.95 | 805.90 | 778.20 | 804.00 | 804.00 | 2.03% | 1,137,878 |
| Sep 7, 2026 | 786.95 | 790.85 | 778.00 | 788.00 | 788.00 | -0.13% | 1,159,441 |
| Sep 4, 2026 | 800.00 | 805.50 | 783.20 | 789.00 | 789.00 | -1.38% | 816,762 |
| Sep 3, 2026 | 785.50 | 804.90 | 785.05 | 800.00 | 800.00 | 2.22% | 1,508,741 |
| Sep 2, 2026 | 803.00 | 803.00 | 773.40 | 782.65 | 782.65 | -3.32% | 3,609,368 |
| Sep 1, 2026 | 815.00 | 821.50 | 798.55 | 809.50 | 809.50 | -0.44% | 1,041,758 |
| Aug 31, 2026 | 810.50 | 820.50 | 799.40 | 813.05 | 813.05 | -0.24% | 1,604,737 |
| Aug 28, 2026 | 822.75 | 824.60 | 803.05 | 815.00 | 815.00 | -0.49% | 1,696,565 |
| Aug 27, 2026 | 795.00 | 819.00 | 795.00 | 819.00 | 819.00 | 3.02% | 1,914,972 |
| Aug 26, 2026 | 808.80 | 811.95 | 795.00 | 795.00 | 795.00 | -1.71% | 890,131 |
| Aug 25, 2026 | 805.80 | 814.00 | 803.00 | 808.80 | 808.80 | -0.58% | 1,442,056 |
| Aug 24, 2026 | 817.60 | 824.30 | 806.10 | 813.50 | 813.50 | -0.50% | 1,647,328 |
| Aug 21, 2026 | 820.05 | 822.05 | 802.20 | 817.60 | 817.60 | -0.52% | 1,975,313 |
| Aug 20, 2026 | 827.50 | 844.00 | 820.40 | 821.90 | 821.90 | -0.19% | 2,824,539 |
| Aug 19, 2026 | 829.00 | 829.75 | 816.50 | 823.50 | 823.50 | -0.06% | 1,726,390 |
| Aug 18, 2026 | 806.50 | 827.35 | 806.00 | 824.00 | 824.00 | 2.35% | 2,864,893 |
| Aug 17, 2026 | 799.00 | 814.30 | 795.75 | 805.10 | 805.10 | 1.65% | 2,346,950 |
| Aug 14, 2026 | 795.70 | 798.80 | 790.00 | 792.00 | 792.00 | -0.99% | 909,039 |
| Aug 13, 2026 | 801.50 | 811.50 | 792.10 | 799.90 | 799.90 | -0.57% | 1,739,520 |
| Aug 12, 2026 | 801.05 | 807.70 | 797.40 | 804.50 | 804.50 | 0.56% | 1,894,549 |