Sona Machinery Limited (NSE:SONAMAC)
India · Delayed Price · Currency is INR 39.10
-0.60 (-1.51%)
Jan 23, 2026, 3:19 PM IST
Sona Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 52.95 | 52.95 | 50.75 | 51.00 | 51.00 | -4.32% | 9,000 |
| Dec 2, 2025 | 50.70 | 53.45 | 50.70 | 53.30 | 53.30 | -1.93% | 20,000 |
| Dec 1, 2025 | 55.80 | 55.90 | 54.00 | 54.35 | 54.35 | 2.55% | 7,000 |
| Nov 28, 2025 | 52.60 | 53.95 | 52.60 | 53.00 | 53.00 | -1.76% | 12,000 |
| Nov 27, 2025 | 52.50 | 54.00 | 52.50 | 53.95 | 53.95 | 3.55% | 22,000 |
| Nov 26, 2025 | 52.00 | 52.75 | 52.00 | 52.10 | 52.10 | -2.34% | 12,000 |
| Nov 25, 2025 | 53.80 | 54.00 | 52.35 | 53.35 | 53.35 | -1.30% | 10,000 |
| Nov 24, 2025 | 55.85 | 56.90 | 54.05 | 54.05 | 54.05 | -3.83% | 18,000 |
| Nov 21, 2025 | 57.40 | 57.45 | 56.20 | 56.20 | 56.20 | -0.27% | 10,000 |
| Nov 20, 2025 | 56.20 | 57.50 | 56.20 | 56.35 | 56.35 | -0.88% | 11,000 |
| Nov 19, 2025 | 57.50 | 58.30 | 56.50 | 56.85 | 56.85 | 1.34% | 37,000 |
| Nov 18, 2025 | 60.00 | 60.00 | 55.65 | 56.10 | 56.10 | -6.66% | 43,000 |
| Nov 17, 2025 | 66.50 | 66.50 | 60.00 | 60.10 | 60.10 | -11.75% | 84,000 |
| Nov 14, 2025 | 68.20 | 68.20 | 67.00 | 68.10 | 68.10 | 0.96% | 3,000 |
| Nov 13, 2025 | 66.05 | 68.50 | 66.00 | 67.45 | 67.45 | -0.74% | 8,000 |
| Nov 12, 2025 | 67.90 | 67.95 | 67.90 | 67.95 | 67.95 | - | 2,000 |