NSE:SONACOMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	608.80	611.55	595.00	600.20	600.20	-1.19%	1,573,058
May 29, 2026	620.00	620.00	605.00	607.45	607.45	-1.82%	1,914,358
May 27, 2026	612.00	621.80	601.25	618.70	618.70	1.76%	1,907,699
May 26, 2026	590.60	609.60	590.10	608.00	608.00	2.25%	1,904,541
May 25, 2026	599.00	603.55	592.70	594.65	594.65	0.15%	711,240
May 22, 2026	584.30	599.95	584.30	593.75	593.75	1.62%	2,484,984
May 21, 2026	589.25	596.05	581.00	584.30	584.30	-0.73%	763,533
May 20, 2026	572.65	590.35	570.05	588.60	588.60	1.53%	1,366,708
May 19, 2026	571.95	583.70	566.50	579.75	579.75	2.15%	1,097,146
May 18, 2026	571.00	574.05	555.55	567.55	567.55	-1.05%	1,311,612
May 15, 2026	589.05	590.35	571.25	573.55	573.55	-2.38%	1,639,648
May 14, 2026	597.90	597.90	580.40	587.55	587.55	-0.64%	1,254,626
May 13, 2026	584.00	597.55	578.00	591.35	591.35	1.24%	3,189,067
May 12, 2026	593.65	604.60	582.60	584.10	584.10	-1.59%	4,022,177
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