Sona Machinery Limited (NSE:SONAMAC)
India · Delayed Price · Currency is INR 34.90
+1.10 (3.25%)
May 19, 2026, 3:02 PM IST
Sona Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 33.80 | 34.90 | 33.80 | 34.90 | 34.90 | 3.25% | 7,000 |
| May 18, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -4.92% | 3,000 |
| May 15, 2026 | 35.50 | 35.70 | 35.50 | 35.55 | 35.55 | -4.82% | 6,000 |
| May 14, 2026 | 37.25 | 37.35 | 37.25 | 37.35 | 37.35 | 0.27% | 2,000 |
| May 13, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | 1,000 |
| May 12, 2026 | 38.00 | 38.00 | 37.25 | 37.25 | 37.25 | -4.97% | 6,000 |
| May 11, 2026 | 38.00 | 39.90 | 38.00 | 39.20 | 39.20 | 0.51% | 6,000 |
| May 8, 2026 | 41.00 | 41.50 | 37.95 | 39.00 | 39.00 | -2.26% | 20,000 |
| May 7, 2026 | 39.40 | 39.90 | 37.10 | 39.90 | 39.90 | 5.00% | 20,000 |
| May 6, 2026 | 38.25 | 39.00 | 38.00 | 38.00 | 38.00 | -4.88% | 13,000 |
| May 4, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - | 1,000 |
| Apr 30, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.12% | 1,000 |
| Apr 29, 2026 | 40.25 | 40.25 | 39.95 | 40.00 | 40.00 | -4.88% | 10,000 |
| Apr 28, 2026 | 42.30 | 42.30 | 42.05 | 42.05 | 42.05 | -4.97% | 3,000 |
| Apr 27, 2026 | 44.20 | 44.25 | 44.20 | 44.25 | 44.25 | 3.51% | 2,000 |
| Apr 24, 2026 | 42.80 | 42.80 | 42.75 | 42.75 | 42.75 | -3.93% | 3,000 |
| Apr 23, 2026 | 46.50 | 46.50 | 44.40 | 44.50 | 44.50 | -4.71% | 9,000 |
| Apr 22, 2026 | 44.50 | 46.70 | 44.50 | 46.70 | 46.70 | 4.94% | 4,000 |
| Apr 21, 2026 | 43.00 | 44.50 | 43.00 | 44.50 | 44.50 | -0.67% | 4,000 |
| Apr 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -4.68% | 2,000 |
| Apr 17, 2026 | 45.00 | 47.10 | 43.20 | 47.00 | 47.00 | 4.44% | 12,000 |
| Apr 16, 2026 | 47.80 | 48.95 | 45.00 | 45.00 | 45.00 | -0.22% | 20,000 |
| Apr 15, 2026 | 44.85 | 45.10 | 44.85 | 45.10 | 45.10 | 10.00% | 16,000 |
| Apr 13, 2026 | 41.00 | 41.00 | 40.50 | 41.00 | 41.00 | -4.32% | 5,000 |
| Apr 10, 2026 | 43.80 | 46.00 | 42.70 | 42.85 | 42.85 | 2.02% | 8,000 |
| Apr 9, 2026 | 42.00 | 42.00 | 40.90 | 42.00 | 42.00 | -1.98% | 5,000 |
| Apr 8, 2026 | 45.50 | 49.00 | 42.00 | 42.85 | 42.85 | 3.50% | 50,000 |
| Apr 7, 2026 | 36.65 | 41.40 | 36.50 | 41.40 | 41.40 | 20.00% | 23,000 |
| Apr 6, 2026 | 33.00 | 35.10 | 33.00 | 34.50 | 34.50 | 8.15% | 13,000 |
| Apr 2, 2026 | 28.80 | 31.90 | 28.80 | 31.90 | 31.90 | - | 17,000 |
| Apr 1, 2026 | 32.20 | 32.25 | 30.65 | 31.90 | 31.90 | 16.42% | 17,000 |
| Mar 30, 2026 | 28.00 | 29.90 | 27.10 | 27.40 | 27.40 | -7.43% | 41,000 |
| Mar 27, 2026 | 32.50 | 32.95 | 29.20 | 29.60 | 29.60 | -9.62% | 51,000 |
| Mar 25, 2026 | 29.50 | 33.00 | 29.50 | 32.75 | 32.75 | 6.68% | 27,000 |
| Mar 24, 2026 | 29.50 | 31.00 | 29.10 | 30.70 | 30.70 | 1.66% | 18,000 |
| Mar 23, 2026 | 30.95 | 31.45 | 30.20 | 30.20 | 30.20 | -3.36% | 12,000 |
| Mar 20, 2026 | 31.10 | 33.00 | 31.00 | 31.25 | 31.25 | 0.64% | 14,000 |
| Mar 19, 2026 | 31.70 | 31.70 | 31.05 | 31.05 | 31.05 | -5.19% | 7,000 |
| Mar 18, 2026 | 33.00 | 33.00 | 32.10 | 32.75 | 32.75 | - | 9,000 |
| Mar 17, 2026 | 31.70 | 32.80 | 31.70 | 32.75 | 32.75 | 3.48% | 9,000 |
| Mar 16, 2026 | 32.05 | 32.90 | 31.65 | 31.65 | 31.65 | -4.09% | 9,000 |
| Mar 13, 2026 | 33.50 | 34.45 | 32.45 | 33.00 | 33.00 | -1.79% | 12,000 |
| Mar 12, 2026 | 32.15 | 34.90 | 32.10 | 33.60 | 33.60 | 1.82% | 48,000 |
| Mar 11, 2026 | 33.00 | 33.10 | 33.00 | 33.00 | 33.00 | - | 5,000 |
| Mar 10, 2026 | 35.00 | 35.00 | 31.50 | 33.00 | 33.00 | -4.07% | 22,000 |
| Mar 9, 2026 | 34.75 | 35.20 | 34.40 | 34.40 | 34.40 | -2.27% | 9,000 |
| 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 |