Sona Machinery Limited (NSE:SONAMAC)
India · Delayed Price · Currency is INR 35.50
+0.25 (0.71%)
Jul 31, 2026, 3:14 PM IST
Sona Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 34.00 | 35.45 | 34.00 | 35.45 | 35.45 | 3.35% | 3,000 |
| Jun 5, 2026 | 34.20 | 36.50 | 34.20 | 34.30 | 34.30 | -4.72% | 9,000 |
| Jun 4, 2026 | 37.20 | 37.50 | 36.00 | 36.00 | 36.00 | -1.37% | 4,000 |
| Jun 3, 2026 | 36.25 | 38.25 | 36.20 | 36.50 | 36.50 | -0.27% | 8,000 |
| Jun 2, 2026 | 38.60 | 39.50 | 36.60 | 36.60 | 36.60 | -4.94% | 9,000 |
| Jun 1, 2026 | 38.75 | 39.60 | 35.90 | 38.50 | 38.50 | 1.99% | 15,000 |
| May 29, 2026 | 41.60 | 41.60 | 37.75 | 37.75 | 37.75 | -4.79% | 11,000 |
| May 27, 2026 | 39.65 | 39.65 | 39.45 | 39.65 | 39.65 | 4.89% | 10,000 |
| May 26, 2026 | 37.10 | 37.80 | 37.10 | 37.80 | 37.80 | 5.00% | 19,000 |
| May 25, 2026 | 35.25 | 36.00 | 35.00 | 36.00 | 36.00 | - | 5,000 |
| May 22, 2026 | 33.25 | 36.20 | 33.25 | 36.00 | 36.00 | 3.00% | 7,000 |
| May 20, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.14% | 1,000 |
| May 19, 2026 | 33.80 | 34.90 | 33.80 | 34.90 | 34.90 | 3.25% | 7,000 |