Sona Machinery Limited (NSE:SONAMAC)
India · Delayed Price · Currency is INR 49.40
+0.05 (0.10%)
At close: Dec 12, 2025
Sona Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 67.00 | 67.95 | 66.00 | 67.95 | 67.95 | 1.42% | 4,000 |
| Nov 10, 2025 | 68.45 | 68.55 | 66.00 | 67.00 | 67.00 | -2.33% | 16,000 |
| Nov 7, 2025 | 67.05 | 71.00 | 67.05 | 68.60 | 68.60 | -2.56% | 10,000 |
| Nov 6, 2025 | 70.55 | 71.50 | 68.70 | 70.40 | 70.40 | -2.22% | 10,000 |
| Nov 4, 2025 | 65.50 | 74.20 | 65.50 | 72.00 | 72.00 | - | 8,000 |
| Nov 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.10% | 6,000 |
| Oct 31, 2025 | 71.55 | 72.80 | 71.55 | 72.80 | 72.80 | 0.97% | 3,000 |
| Oct 30, 2025 | 73.00 | 73.00 | 72.00 | 72.10 | 72.10 | -2.44% | 5,000 |
| Oct 29, 2025 | 70.10 | 73.95 | 70.10 | 73.90 | 73.90 | 2.57% | 7,000 |
| Oct 28, 2025 | 75.30 | 75.30 | 72.00 | 72.05 | 72.05 | -0.07% | 5,000 |
| Oct 27, 2025 | 72.15 | 72.45 | 72.00 | 72.10 | 72.10 | -1.30% | 8,000 |
| Oct 24, 2025 | 72.25 | 74.85 | 72.00 | 73.05 | 73.05 | -2.34% | 9,000 |
| Oct 23, 2025 | 73.20 | 74.80 | 73.20 | 74.80 | 74.80 | 2.12% | 2,000 |
| Oct 21, 2025 | 74.00 | 74.80 | 72.05 | 73.25 | 73.25 | -0.34% | 10,000 |
| Oct 20, 2025 | 72.65 | 74.00 | 72.05 | 73.50 | 73.50 | -0.68% | 7,000 |
| Oct 17, 2025 | 75.15 | 75.15 | 73.45 | 74.00 | 74.00 | -1.60% | 5,000 |
| Oct 16, 2025 | 72.50 | 75.20 | 72.50 | 75.20 | 75.20 | 1.62% | 6,000 |
| Oct 15, 2025 | 74.00 | 74.95 | 72.05 | 74.00 | 74.00 | -1.20% | 9,000 |
| Oct 14, 2025 | 74.00 | 74.90 | 74.00 | 74.90 | 74.90 | -0.13% | 3,000 |
| Oct 13, 2025 | 75.05 | 75.05 | 73.50 | 75.00 | 75.00 | -1.57% | 6,000 |
| Oct 10, 2025 | 78.90 | 78.90 | 76.10 | 76.20 | 76.20 | -1.04% | 4,000 |
| Oct 9, 2025 | 74.00 | 77.40 | 74.00 | 77.00 | 77.00 | -2.41% | 6,000 |
| Oct 8, 2025 | 78.00 | 78.90 | 78.00 | 78.90 | 78.90 | 0.51% | 3,000 |
| Oct 7, 2025 | 88.00 | 88.00 | 78.15 | 78.50 | 78.50 | 1.29% | 7,000 |
| Oct 6, 2025 | 76.40 | 78.95 | 76.40 | 77.50 | 77.50 | -1.90% | 8,000 |
| Oct 3, 2025 | 76.90 | 79.00 | 75.10 | 79.00 | 79.00 | 3.95% | 7,000 |
| Oct 1, 2025 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | -0.65% | 3,000 |