Sona Machinery Limited (NSE:SONAMAC)
India · Delayed Price · Currency is INR 31.90
+4.50 (16.42%)
Apr 1, 2026, 1:02 PM IST
Sona Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 28.00 | 29.90 | 27.10 | 27.40 | 27.40 | -7.43% | 41,000 |
| Mar 27, 2026 | 32.50 | 32.95 | 29.20 | 29.60 | 29.60 | -9.62% | 51,000 |
| Mar 25, 2026 | 29.50 | 33.00 | 29.50 | 32.75 | 32.75 | 6.68% | 27,000 |
| Mar 24, 2026 | 29.50 | 31.00 | 29.10 | 30.70 | 30.70 | 1.66% | 18,000 |
| Mar 23, 2026 | 30.95 | 31.45 | 30.20 | 30.20 | 30.20 | -3.36% | 12,000 |
| Mar 20, 2026 | 31.10 | 33.00 | 31.00 | 31.25 | 31.25 | 0.64% | 14,000 |
| Mar 19, 2026 | 31.70 | 31.70 | 31.05 | 31.05 | 31.05 | -5.19% | 7,000 |
| Mar 18, 2026 | 33.00 | 33.00 | 32.10 | 32.75 | 32.75 | - | 9,000 |
| Mar 17, 2026 | 31.70 | 32.80 | 31.70 | 32.75 | 32.75 | 3.48% | 9,000 |
| Mar 16, 2026 | 32.05 | 32.90 | 31.65 | 31.65 | 31.65 | -4.09% | 9,000 |
| Mar 13, 2026 | 33.50 | 34.45 | 32.45 | 33.00 | 33.00 | -1.79% | 12,000 |
| Mar 12, 2026 | 32.15 | 34.90 | 32.10 | 33.60 | 33.60 | 1.82% | 48,000 |
| Mar 11, 2026 | 33.00 | 33.10 | 33.00 | 33.00 | 33.00 | - | 5,000 |
| Mar 10, 2026 | 35.00 | 35.00 | 31.50 | 33.00 | 33.00 | -4.07% | 22,000 |
| Mar 9, 2026 | 34.75 | 35.20 | 34.40 | 34.40 | 34.40 | -2.27% | 9,000 |
| Mar 6, 2026 | 36.65 | 36.65 | 34.50 | 35.20 | 35.20 | -5.88% | 12,000 |
| Mar 5, 2026 | 37.40 | 37.90 | 36.60 | 37.40 | 37.40 | - | 8,000 |
| Mar 4, 2026 | 36.90 | 37.40 | 35.55 | 37.40 | 37.40 | 0.40% | 9,000 |
| Mar 2, 2026 | 37.10 | 37.95 | 36.40 | 37.25 | 37.25 | -2.61% | 18,000 |
| Feb 27, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.26% | 2,000 |
| Feb 26, 2026 | 38.10 | 38.95 | 36.65 | 38.35 | 38.35 | 2.27% | 10,000 |
| Feb 25, 2026 | 37.60 | 38.20 | 37.50 | 37.50 | 37.50 | -1.45% | 10,000 |
| Feb 24, 2026 | 39.40 | 39.40 | 38.05 | 38.05 | 38.05 | -3.43% | 5,000 |
| Feb 23, 2026 | 40.00 | 40.50 | 39.00 | 39.40 | 39.40 | 3.68% | 10,000 |
| Feb 20, 2026 | 38.00 | 38.00 | 37.75 | 38.00 | 38.00 | -0.39% | 4,000 |
| Feb 19, 2026 | 40.00 | 40.80 | 38.15 | 38.15 | 38.15 | -0.91% | 15,000 |
| Feb 18, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -2.90% | 1,000 |
| Feb 17, 2026 | 39.50 | 39.95 | 39.50 | 39.65 | 39.65 | -0.88% | 5,000 |
| Feb 16, 2026 | 41.00 | 41.00 | 38.10 | 40.00 | 40.00 | -1.23% | 6,000 |
| 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 |