Sona Machinery Limited (NSE:SONAMAC)
India · Delayed Price · Currency is INR 40.50
+1.50 (3.85%)
Feb 13, 2026, 3:29 PM IST
Sona Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 40.00 | 40.50 | 39.00 | 40.50 | 40.50 | 3.85% | 3,000 |
| Feb 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | 1,000 |
| Feb 11, 2026 | 40.00 | 40.45 | 39.20 | 39.20 | 39.20 | -3.92% | 3,000 |
| Feb 10, 2026 | 40.05 | 40.80 | 39.30 | 40.80 | 40.80 | 1.87% | 4,000 |
| Feb 9, 2026 | 39.95 | 40.70 | 39.95 | 40.05 | 40.05 | 4.84% | 5,000 |
| Feb 6, 2026 | 39.50 | 39.50 | 38.20 | 38.20 | 38.20 | -3.05% | 5,000 |
| Feb 5, 2026 | 38.75 | 39.50 | 38.25 | 39.40 | 39.40 | 1.94% | 4,000 |
| Feb 4, 2026 | 36.85 | 38.65 | 36.85 | 38.65 | 38.65 | 1.71% | 3,000 |
| Feb 3, 2026 | 37.30 | 38.00 | 36.20 | 38.00 | 38.00 | 1.88% | 11,000 |
| Feb 2, 2026 | 37.10 | 37.80 | 36.50 | 37.30 | 37.30 | 0.13% | 8,000 |
| Feb 1, 2026 | 39.15 | 39.15 | 37.00 | 37.25 | 37.25 | -4.73% | 4,000 |
| Jan 30, 2026 | 37.95 | 39.10 | 37.75 | 39.10 | 39.10 | 1.56% | 11,000 |
| Jan 29, 2026 | 38.95 | 39.40 | 37.60 | 38.50 | 38.50 | 1.05% | 7,000 |
| Jan 28, 2026 | 38.05 | 39.00 | 38.00 | 38.10 | 38.10 | 0.13% | 7,000 |
| Jan 27, 2026 | 39.10 | 39.65 | 37.65 | 38.05 | 38.05 | -2.69% | 6,000 |
| Jan 23, 2026 | 39.75 | 40.00 | 39.00 | 39.10 | 39.10 | -1.51% | 13,000 |
| Jan 22, 2026 | 40.00 | 40.00 | 39.00 | 39.70 | 39.70 | 1.28% | 6,000 |
| Jan 21, 2026 | 41.75 | 41.75 | 39.20 | 39.20 | 39.20 | -6.11% | 11,000 |
| Jan 20, 2026 | 44.50 | 44.50 | 41.75 | 41.75 | 41.75 | -1.07% | 4,000 |
| Jan 19, 2026 | 40.00 | 43.00 | 40.00 | 42.20 | 42.20 | 1.93% | 12,000 |
| Jan 16, 2026 | 39.95 | 42.00 | 39.95 | 41.40 | 41.40 | 3.63% | 9,000 |
| Jan 14, 2026 | 40.75 | 41.20 | 39.80 | 39.95 | 39.95 | -1.96% | 7,000 |
| Jan 13, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.25% | 1,000 |
| Jan 12, 2026 | 42.00 | 42.00 | 39.20 | 40.65 | 40.65 | -6.66% | 31,000 |
| Jan 9, 2026 | 43.30 | 44.65 | 42.15 | 43.55 | 43.55 | -1.47% | 11,000 |
| Jan 8, 2026 | 44.40 | 44.50 | 44.20 | 44.20 | 44.20 | -1.78% | 6,000 |
| Jan 7, 2026 | 44.75 | 45.00 | 44.75 | 45.00 | 45.00 | - | 5,000 |
| Jan 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,000 |
| Jan 5, 2026 | 44.70 | 45.00 | 44.70 | 45.00 | 45.00 | -3.23% | 2,000 |
| Jan 2, 2026 | 47.25 | 47.25 | 46.30 | 46.50 | 46.50 | -2.00% | 6,000 |
| Jan 1, 2026 | 46.00 | 47.45 | 46.00 | 47.45 | 47.45 | 5.44% | 5,000 |
| Dec 31, 2025 | 44.95 | 45.00 | 44.95 | 45.00 | 45.00 | - | 2,000 |
| Dec 30, 2025 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | -0.88% | 6,000 |
| Dec 29, 2025 | 46.50 | 46.50 | 45.40 | 45.40 | 45.40 | -2.37% | 4,000 |
| Dec 26, 2025 | 46.15 | 47.25 | 45.75 | 46.50 | 46.50 | -0.21% | 9,000 |
| Dec 24, 2025 | 47.75 | 47.75 | 46.60 | 46.60 | 46.60 | 2.42% | 8,000 |
| Dec 23, 2025 | 45.10 | 46.25 | 45.00 | 45.50 | 45.50 | -0.98% | 10,000 |
| Dec 22, 2025 | 46.00 | 46.00 | 45.50 | 45.95 | 45.95 | -2.13% | 16,000 |
| Dec 19, 2025 | 46.90 | 47.00 | 46.65 | 46.95 | 46.95 | 0.86% | 8,000 |
| Dec 18, 2025 | 46.90 | 46.90 | 46.45 | 46.55 | 46.55 | -0.53% | 9,000 |
| Dec 17, 2025 | 46.90 | 47.05 | 46.80 | 46.80 | 46.80 | -0.53% | 4,000 |
| Dec 16, 2025 | 46.95 | 47.10 | 46.95 | 47.05 | 47.05 | 0.21% | 4,000 |
| Dec 15, 2025 | 50.50 | 51.00 | 46.70 | 46.95 | 46.95 | -4.96% | 40,000 |
| Dec 12, 2025 | 50.10 | 50.10 | 49.40 | 49.40 | 49.40 | 0.10% | 4,000 |
| Dec 11, 2025 | 50.00 | 52.60 | 48.50 | 49.35 | 49.35 | -3.14% | 31,000 |
| Dec 10, 2025 | 50.00 | 51.95 | 50.00 | 50.95 | 50.95 | 1.90% | 3,000 |
| Dec 9, 2025 | 47.70 | 50.15 | 47.70 | 50.00 | 50.00 | 4.82% | 6,000 |
| Dec 8, 2025 | 53.20 | 53.20 | 47.55 | 47.70 | 47.70 | -4.98% | 10,000 |
| Dec 5, 2025 | 50.50 | 52.00 | 50.20 | 50.20 | 50.20 | -1.86% | 4,000 |
| Dec 4, 2025 | 52.00 | 52.00 | 50.25 | 51.15 | 51.15 | 0.29% | 6,000 |