Sona BLW Precision Forgings Limited (NSE:SONACOMS)
India · Delayed Price · Currency is INR 790.00
-13.50 (-1.68%)
Sep 11, 2026, 3:15 PM IST
NSE:SONACOMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 803.50 | 803.50 | 789.55 | 791.45 | - | -1.50% | 543,647 |
| 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 |
| Aug 11, 2026 | 808.45 | 821.00 | 798.00 | 800.00 | 800.00 | -1.54% | 1,377,316 |
| Aug 10, 2026 | 822.10 | 836.90 | 807.60 | 812.50 | 812.50 | -0.68% | 2,407,579 |
| Aug 7, 2026 | 790.00 | 821.00 | 787.00 | 818.05 | 818.05 | 3.29% | 3,753,214 |
| Aug 6, 2026 | 821.90 | 824.60 | 786.25 | 792.00 | 792.00 | -2.77% | 2,671,715 |
| Aug 5, 2026 | 790.00 | 822.90 | 785.05 | 814.60 | 814.60 | 3.51% | 3,622,373 |
| Aug 4, 2026 | 785.00 | 794.45 | 774.50 | 787.00 | 787.00 | 0.25% | 2,041,296 |
| Aug 3, 2026 | 775.00 | 785.00 | 768.05 | 785.00 | 785.00 | 2.03% | 2,517,947 |
| 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 |