Sona Machinery Limited (NSE:SONAMAC)
India · Delayed Price · Currency is INR 74.75
+0.25 (0.34%)
At close: Sep 11, 2025
Sona Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 74.00 | 74.65 | 73.10 | 74.65 | 74.65 | -0.13% | 7,000 |
| Sep 11, 2025 | 75.00 | 75.00 | 74.65 | 74.75 | 74.75 | 0.34% | 4,000 |
| Sep 10, 2025 | 75.00 | 75.00 | 73.10 | 74.50 | 74.50 | 0.68% | 4,000 |
| Sep 9, 2025 | 74.00 | 74.05 | 73.00 | 74.00 | 74.00 | -0.87% | 7,000 |
| Sep 8, 2025 | 77.95 | 77.95 | 74.05 | 74.65 | 74.65 | 0.81% | 13,000 |
| Sep 5, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -3.20% | 1,000 |
| Sep 4, 2025 | 78.50 | 79.95 | 76.10 | 76.50 | 76.50 | 2.68% | 16,000 |
| Sep 3, 2025 | 76.00 | 76.00 | 74.50 | 74.50 | 74.50 | -2.99% | 4,000 |
| Sep 2, 2025 | 74.55 | 76.95 | 74.50 | 76.80 | 76.80 | 2.47% | 8,000 |
| Sep 1, 2025 | 74.00 | 76.00 | 73.25 | 74.95 | 74.95 | -1.06% | 9,000 |
| Aug 29, 2025 | 73.35 | 76.40 | 73.35 | 75.75 | 75.75 | 1.20% | 7,000 |
| Aug 28, 2025 | 72.10 | 75.70 | 72.10 | 74.85 | 74.85 | 3.81% | 7,000 |
| Aug 26, 2025 | 74.15 | 74.15 | 72.05 | 72.10 | 72.10 | -5.07% | 12,000 |
| Aug 25, 2025 | 75.05 | 76.50 | 75.00 | 75.95 | 75.95 | 0.93% | 7,000 |
| Aug 22, 2025 | 75.55 | 75.55 | 75.25 | 75.25 | 75.25 | -2.02% | 3,000 |
| Aug 21, 2025 | 78.95 | 78.95 | 75.00 | 76.80 | 76.80 | -0.26% | 6,000 |
| Aug 20, 2025 | 73.95 | 77.40 | 73.95 | 77.00 | 77.00 | 5.48% | 15,000 |
| Aug 19, 2025 | 73.90 | 73.90 | 73.00 | 73.00 | 73.00 | 1.39% | 3,000 |
| Aug 18, 2025 | 74.50 | 74.50 | 70.00 | 72.00 | 72.00 | -4.51% | 9,000 |
| Aug 14, 2025 | 75.60 | 76.50 | 75.05 | 75.40 | 75.40 | -1.89% | 8,000 |
| Aug 13, 2025 | 74.70 | 78.15 | 74.70 | 76.85 | 76.85 | 0.13% | 6,000 |
| Aug 12, 2025 | 69.00 | 79.95 | 67.00 | 76.75 | 76.75 | 9.64% | 26,000 |
| Aug 11, 2025 | 71.65 | 71.65 | 70.00 | 70.00 | 70.00 | -2.78% | 8,000 |
| Aug 8, 2025 | 72.60 | 74.00 | 71.30 | 72.00 | 72.00 | 1.27% | 14,000 |
| Aug 7, 2025 | 70.00 | 71.50 | 69.10 | 71.10 | 71.10 | -1.52% | 23,000 |
| Aug 6, 2025 | 72.35 | 74.80 | 72.05 | 72.20 | 72.20 | -2.23% | 12,000 |
| Aug 5, 2025 | 75.10 | 75.10 | 73.20 | 73.85 | 73.85 | -1.66% | 7,000 |
| Aug 4, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -1.18% | 1,000 |
| Aug 1, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.62% | 6,000 |
| Jul 31, 2025 | 76.35 | 77.50 | 76.30 | 77.25 | 77.25 | 1.44% | 5,000 |
| Jul 30, 2025 | 77.15 | 77.15 | 76.15 | 76.15 | 76.15 | -1.30% | 6,000 |
| Jul 29, 2025 | 78.00 | 78.00 | 77.15 | 77.15 | 77.15 | -1.22% | 2,000 |
| Jul 28, 2025 | 79.95 | 80.00 | 78.10 | 78.10 | 78.10 | -2.07% | 5,000 |
| Jul 25, 2025 | 79.95 | 79.95 | 78.00 | 79.75 | 79.75 | 1.14% | 10,000 |
| Jul 24, 2025 | 81.15 | 81.15 | 78.20 | 78.85 | 78.85 | -4.71% | 8,000 |
| Jul 23, 2025 | 80.95 | 82.75 | 80.95 | 82.75 | 82.75 | 1.66% | 7,000 |
| Jul 22, 2025 | 87.00 | 87.00 | 81.15 | 81.40 | 81.40 | -5.24% | 16,000 |
| Jul 21, 2025 | 77.45 | 89.60 | 77.45 | 85.90 | 85.90 | 10.84% | 43,000 |
| Jul 18, 2025 | 79.90 | 79.90 | 77.15 | 77.50 | 77.50 | -0.58% | 7,000 |
| Jul 17, 2025 | 78.50 | 78.50 | 75.25 | 77.95 | 77.95 | 0.58% | 8,000 |
| Jul 16, 2025 | 77.85 | 77.85 | 76.30 | 77.50 | 77.50 | 0.65% | 5,000 |
| Jul 15, 2025 | 73.90 | 77.50 | 73.90 | 77.00 | 77.00 | 2.12% | 13,000 |
| Jul 14, 2025 | 76.00 | 76.45 | 74.00 | 75.40 | 75.40 | -2.27% | 17,000 |
| Jul 11, 2025 | 77.80 | 78.00 | 76.15 | 77.15 | 77.15 | -0.90% | 14,000 |
| Jul 10, 2025 | 79.35 | 79.35 | 77.35 | 77.85 | 77.85 | -1.46% | 4,000 |
| Jul 9, 2025 | 77.05 | 79.95 | 77.05 | 79.00 | 79.00 | 3.95% | 11,000 |
| Jul 8, 2025 | 79.65 | 79.65 | 76.00 | 76.00 | 76.00 | -4.58% | 16,000 |
| Jul 7, 2025 | 78.00 | 80.00 | 78.00 | 79.65 | 79.65 | 0.06% | 9,000 |
| Jul 4, 2025 | 78.35 | 79.60 | 78.35 | 79.60 | 79.60 | -1.73% | 5,000 |
| Jul 3, 2025 | 80.85 | 82.40 | 80.85 | 81.00 | 81.00 | 0.19% | 11,000 |