Sona BLW Precision Forgings Limited (NSE:SONACOMS)
India · Delayed Price · Currency is INR 584.10
-9.45 (-1.59%)
May 12, 2026, 3:29 PM IST
NSE:SONACOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 574.70 | 605.60 | 568.50 | 593.55 | 593.55 | 2.46% | 6,486,335 |
| May 8, 2026 | 578.65 | 581.90 | 574.70 | 579.30 | 579.30 | 0.11% | 1,244,286 |
| May 7, 2026 | 584.00 | 588.35 | 573.00 | 578.65 | 578.65 | -0.68% | 3,178,170 |
| May 6, 2026 | 582.00 | 588.65 | 574.35 | 582.60 | 582.60 | 0.82% | 2,439,303 |
| May 5, 2026 | 575.45 | 581.00 | 569.35 | 577.85 | 577.85 | 0.42% | 3,817,731 |
| May 4, 2026 | 614.00 | 614.00 | 570.00 | 575.45 | 575.45 | -5.24% | 9,158,079 |
| Apr 30, 2026 | 598.80 | 613.10 | 586.15 | 607.25 | 607.25 | 1.26% | 2,865,734 |
| Apr 29, 2026 | 605.00 | 611.40 | 596.35 | 599.70 | 599.70 | 0.15% | 3,216,609 |
| Apr 28, 2026 | 588.65 | 604.00 | 586.00 | 598.80 | 598.80 | 1.72% | 3,382,848 |
| Apr 27, 2026 | 566.15 | 592.20 | 565.85 | 588.65 | 588.65 | 4.21% | 3,960,338 |
| Apr 24, 2026 | 574.90 | 577.95 | 560.50 | 564.85 | 564.85 | -1.69% | 1,501,889 |
| Apr 23, 2026 | 587.90 | 587.90 | 570.75 | 574.55 | 574.55 | -2.36% | 1,544,192 |
| Apr 22, 2026 | 583.50 | 596.00 | 580.10 | 588.45 | 588.45 | 1.23% | 1,612,696 |
| Apr 21, 2026 | 575.80 | 585.65 | 575.25 | 581.30 | 581.30 | 0.82% | 1,887,348 |
| Apr 20, 2026 | 595.00 | 595.60 | 574.30 | 576.55 | 576.55 | -2.91% | 1,308,363 |
| Apr 17, 2026 | 578.00 | 596.95 | 573.35 | 593.85 | 593.85 | 2.24% | 2,982,180 |
| Apr 16, 2026 | 586.00 | 593.65 | 577.70 | 580.85 | 580.85 | -0.83% | 2,161,265 |
| Apr 15, 2026 | 581.40 | 591.20 | 573.10 | 585.70 | 585.70 | 2.88% | 4,121,646 |
| Apr 13, 2026 | 549.75 | 571.35 | 540.80 | 569.30 | 569.30 | 2.72% | 5,054,129 |
| Apr 10, 2026 | 528.80 | 559.85 | 526.15 | 554.25 | 554.25 | 5.97% | 4,735,536 |
| Apr 9, 2026 | 532.25 | 536.80 | 519.60 | 523.05 | 523.05 | -2.00% | 1,847,081 |
| Apr 8, 2026 | 530.00 | 543.45 | 525.65 | 533.70 | 533.70 | 3.60% | 2,802,376 |
| Apr 7, 2026 | 509.90 | 517.00 | 498.85 | 515.15 | 515.15 | 1.13% | 1,373,705 |
| Apr 6, 2026 | 499.50 | 512.45 | 489.25 | 509.40 | 509.40 | 2.59% | 967,766 |
| Apr 2, 2026 | 493.00 | 499.05 | 478.30 | 496.55 | 496.55 | -0.14% | 1,880,786 |
| Apr 1, 2026 | 492.00 | 507.80 | 492.00 | 497.25 | 497.25 | 3.27% | 1,772,619 |
| Mar 30, 2026 | 484.05 | 488.90 | 474.50 | 481.50 | 481.50 | -1.48% | 3,529,118 |
| Mar 27, 2026 | 506.00 | 508.85 | 485.85 | 488.75 | 488.75 | -4.44% | 8,344,260 |
| Mar 25, 2026 | 500.00 | 519.00 | 495.70 | 511.45 | 511.45 | 3.39% | 1,883,357 |
| Mar 24, 2026 | 492.30 | 498.85 | 479.65 | 494.70 | 494.70 | 2.01% | 1,604,537 |
| Mar 23, 2026 | 498.80 | 498.80 | 480.00 | 484.95 | 484.95 | -4.21% | 3,152,852 |
| Mar 20, 2026 | 499.70 | 513.95 | 499.60 | 506.25 | 506.25 | 1.51% | 1,298,483 |
| Mar 19, 2026 | 505.00 | 507.00 | 493.55 | 498.70 | 498.70 | -2.56% | 965,035 |
| Mar 18, 2026 | 506.70 | 528.65 | 501.70 | 511.80 | 511.80 | 1.93% | 2,686,996 |
| Mar 17, 2026 | 493.00 | 505.40 | 487.10 | 502.10 | 502.10 | 2.64% | 2,097,610 |
| Mar 16, 2026 | 484.00 | 493.05 | 474.40 | 489.20 | 489.20 | 0.65% | 742,736 |
| Mar 13, 2026 | 509.35 | 511.50 | 484.00 | 486.05 | 486.05 | -4.75% | 1,136,203 |
| Mar 12, 2026 | 508.00 | 515.05 | 502.70 | 510.30 | 510.30 | -1.17% | 748,268 |
| Mar 11, 2026 | 520.00 | 536.90 | 515.00 | 516.35 | 516.35 | 0.90% | 3,244,130 |
| Mar 10, 2026 | 509.00 | 517.85 | 500.00 | 511.75 | 511.75 | 2.21% | 1,840,641 |
| Mar 9, 2026 | 501.00 | 505.00 | 493.00 | 500.70 | 500.70 | -2.77% | 809,014 |
| Mar 6, 2026 | 510.95 | 521.00 | 510.00 | 514.95 | 514.95 | 0.78% | 589,454 |
| Mar 5, 2026 | 503.00 | 515.00 | 501.50 | 510.95 | 510.95 | 1.90% | 837,518 |
| Mar 4, 2026 | 502.20 | 508.80 | 496.45 | 501.40 | 501.40 | -3.06% | 1,180,839 |
| Mar 2, 2026 | 502.00 | 529.00 | 502.00 | 517.25 | 517.25 | -3.23% | 1,557,182 |
| Feb 27, 2026 | 545.85 | 545.85 | 531.00 | 534.50 | 534.50 | -1.99% | 1,517,077 |
| Feb 26, 2026 | 544.50 | 546.90 | 536.00 | 545.35 | 545.35 | 0.62% | 917,562 |
| Feb 25, 2026 | 530.20 | 543.30 | 529.05 | 542.00 | 542.00 | 2.37% | 1,312,350 |
| Feb 24, 2026 | 533.00 | 536.80 | 525.10 | 529.45 | 529.45 | -1.23% | 821,398 |
| Feb 23, 2026 | 535.50 | 542.60 | 533.45 | 536.05 | 536.05 | 0.74% | 1,142,219 |