Sona Machinery Limited (NSE:SONAMAC)
India · Delayed Price · Currency is INR 33.50
-1.45 (-4.15%)
Aug 21, 2026, 3:21 PM IST
Sona Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 33.50 | 35.00 | 33.30 | 33.50 | 33.50 | -4.15% | 6,000 |
| Aug 20, 2026 | 33.50 | 34.95 | 31.85 | 34.95 | 34.95 | 4.33% | 6,000 |
| Aug 19, 2026 | 35.95 | 35.95 | 33.50 | 33.50 | 33.50 | -4.29% | 5,000 |
| Aug 17, 2026 | 34.00 | 35.00 | 33.75 | 35.00 | 35.00 | -1.41% | 20,000 |
| Aug 14, 2026 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | 1.43% | 5,000 |
| Aug 13, 2026 | 36.20 | 36.20 | 33.20 | 35.00 | 35.00 | 1.45% | 14,000 |
| Aug 12, 2026 | 32.95 | 34.55 | 32.95 | 34.50 | 34.50 | 4.70% | 5,000 |
| Aug 11, 2026 | 33.10 | 33.10 | 32.95 | 32.95 | 32.95 | -1.64% | 3,000 |
| Aug 10, 2026 | 35.00 | 35.00 | 33.50 | 33.50 | 33.50 | -3.04% | 6,000 |
| Aug 7, 2026 | 34.60 | 34.60 | 34.55 | 34.55 | 34.55 | 0.14% | 2,000 |
| Aug 6, 2026 | 34.55 | 34.55 | 32.75 | 34.50 | 34.50 | -4.17% | 7,000 |
| Aug 5, 2026 | 36.15 | 36.15 | 36.00 | 36.00 | 36.00 | - | 4,000 |
| Aug 3, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 1.41% | 4,000 |
| Jul 31, 2026 | 35.25 | 35.50 | 34.00 | 35.50 | 35.50 | 0.71% | 5,000 |
| Jul 30, 2026 | 33.50 | 35.50 | 33.50 | 35.25 | 35.25 | - | 6,000 |
| Jul 29, 2026 | 35.30 | 35.30 | 35.25 | 35.25 | 35.25 | - | 6,000 |
| Jul 28, 2026 | 35.20 | 35.25 | 35.20 | 35.25 | 35.25 | - | 2,000 |
| Jul 27, 2026 | 34.00 | 35.80 | 34.00 | 35.25 | 35.25 | 3.68% | 5,000 |
| Jul 24, 2026 | 34.15 | 35.40 | 34.00 | 34.00 | 34.00 | -0.58% | 14,000 |
| Jul 23, 2026 | 32.50 | 34.20 | 32.50 | 34.20 | 34.20 | 5.23% | 2,000 |
| Jul 22, 2026 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -4.27% | 2,000 |
| Jul 21, 2026 | 33.60 | 33.95 | 32.10 | 33.95 | 33.95 | 6.26% | 5,000 |
| Jul 17, 2026 | 32.95 | 34.00 | 31.95 | 31.95 | 31.95 | -2.44% | 8,000 |
| Jul 16, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.46% | 1,000 |
| Jul 15, 2026 | 33.55 | 33.55 | 32.60 | 32.60 | 32.60 | 1.24% | 3,000 |
| Jul 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.94% | 1,000 |
| Jul 13, 2026 | 31.90 | 32.50 | 31.90 | 31.90 | 31.90 | 0.63% | 7,000 |
| Jul 10, 2026 | 30.20 | 31.70 | 30.20 | 31.70 | 31.70 | 4.97% | 9,000 |
| Jul 9, 2026 | 30.90 | 30.90 | 30.20 | 30.20 | 30.20 | -2.27% | 2,000 |
| Jul 8, 2026 | 30.95 | 32.20 | 30.90 | 30.90 | 30.90 | -0.16% | 5,000 |
| Jul 7, 2026 | 33.20 | 33.20 | 30.95 | 30.95 | 30.95 | -2.37% | 5,000 |
| Jul 6, 2026 | 33.00 | 33.00 | 31.45 | 31.70 | 31.70 | -4.23% | 29,000 |
| Jul 3, 2026 | 32.50 | 33.95 | 32.50 | 33.10 | 33.10 | 0.15% | 7,000 |
| Jul 2, 2026 | 33.45 | 34.55 | 33.00 | 33.05 | 33.05 | -4.62% | 11,000 |
| Jul 1, 2026 | 33.00 | 34.70 | 33.00 | 34.65 | 34.65 | 4.84% | 6,000 |
| Jun 30, 2026 | 33.85 | 33.85 | 33.05 | 33.05 | 33.05 | -2.36% | 5,000 |
| Jun 29, 2026 | 33.00 | 33.85 | 33.00 | 33.85 | 33.85 | 0.30% | 6,000 |
| Jun 25, 2026 | 36.00 | 36.85 | 33.45 | 33.75 | 33.75 | -3.98% | 13,000 |
| Jun 24, 2026 | 35.00 | 35.40 | 35.00 | 35.15 | 35.15 | 3.99% | 3,000 |
| Jun 23, 2026 | 34.10 | 34.10 | 33.80 | 33.80 | 33.80 | -3.57% | 2,000 |
| Jun 22, 2026 | 35.85 | 36.10 | 35.00 | 35.05 | 35.05 | 1.89% | 12,000 |
| Jun 19, 2026 | 34.30 | 34.40 | 34.00 | 34.40 | 34.40 | 4.88% | 11,000 |
| Jun 18, 2026 | 35.75 | 35.75 | 32.80 | 32.80 | 32.80 | -3.67% | 5,000 |
| Jun 17, 2026 | 34.10 | 34.10 | 34.05 | 34.05 | 34.05 | -4.08% | 2,000 |
| Jun 16, 2026 | 35.65 | 35.65 | 35.50 | 35.50 | 35.50 | 3.35% | 2,000 |
| Jun 15, 2026 | 36.00 | 36.85 | 33.60 | 34.35 | 34.35 | -2.14% | 26,000 |
| Jun 12, 2026 | 33.60 | 35.25 | 33.60 | 35.10 | 35.10 | 4.46% | 9,000 |
| Jun 11, 2026 | 33.40 | 35.40 | 33.25 | 33.60 | 33.60 | -4.00% | 6,000 |
| Jun 10, 2026 | 33.30 | 35.00 | 33.30 | 35.00 | 35.00 | - | 5,000 |
| Jun 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.27% | 1,000 |