Sona Machinery Limited (NSE:SONAMAC)
India · Delayed Price · Currency is INR 34.50
-2.90 (-7.75%)
Mar 6, 2026, 3:29 PM IST
Sona Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |