Sonata Software Limited (NSE:SONATSOFTW)
India · Delayed Price · Currency is INR 287.40
-26.19 (-8.35%)
At close: Feb 12, 2026
Sonata Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 312.55 | 313.00 | 304.60 | 304.60 | - | -3.29% | 111,601 |
| Feb 11, 2026 | 319.50 | 321.65 | 313.50 | 314.95 | 314.95 | -1.22% | 326,775 |
| Feb 10, 2026 | 316.00 | 324.30 | 313.35 | 318.85 | 318.85 | 1.17% | 446,003 |
| Feb 9, 2026 | 310.00 | 316.70 | 305.55 | 315.15 | 315.15 | 3.02% | 648,647 |
| Feb 6, 2026 | 306.00 | 309.00 | 301.10 | 305.90 | 305.90 | -1.05% | 511,409 |
| Feb 5, 2026 | 314.00 | 314.85 | 308.15 | 309.15 | 309.15 | -2.04% | 520,248 |
| Feb 4, 2026 | 321.00 | 323.00 | 311.50 | 315.60 | 315.60 | -3.57% | 885,793 |
| Feb 3, 2026 | 319.80 | 331.50 | 316.00 | 327.30 | 327.30 | 5.51% | 848,316 |
| Feb 2, 2026 | 313.25 | 316.85 | 307.85 | 310.20 | 310.20 | -0.97% | 448,336 |
| Feb 1, 2026 | 318.50 | 318.80 | 310.20 | 313.25 | 313.25 | -1.28% | 318,936 |
| Jan 30, 2026 | 313.50 | 318.50 | 308.75 | 317.30 | 317.30 | 0.30% | 318,498 |
| Jan 29, 2026 | 315.00 | 323.50 | 308.10 | 316.35 | 316.35 | 1.39% | 526,768 |
| Jan 28, 2026 | 311.95 | 315.95 | 310.50 | 312.00 | 312.00 | 0.02% | 331,937 |
| Jan 27, 2026 | 309.65 | 314.00 | 299.95 | 311.95 | 311.95 | 1.22% | 436,764 |
| Jan 23, 2026 | 314.75 | 316.00 | 304.65 | 308.20 | 308.20 | -1.67% | 371,675 |
| Jan 22, 2026 | 315.00 | 317.85 | 310.10 | 313.45 | 313.45 | 1.24% | 342,529 |
| Jan 21, 2026 | 312.90 | 318.45 | 305.30 | 309.60 | 309.60 | -1.05% | 716,181 |
| Jan 20, 2026 | 327.50 | 328.40 | 312.00 | 312.90 | 312.90 | -4.00% | 754,377 |
| Jan 19, 2026 | 339.05 | 341.40 | 324.55 | 325.95 | 325.95 | -3.86% | 710,355 |
| Jan 16, 2026 | 347.20 | 358.50 | 338.00 | 339.05 | 339.05 | -2.08% | 1,766,787 |
| Jan 14, 2026 | 351.05 | 353.40 | 345.40 | 346.25 | 346.25 | -1.51% | 259,836 |
| Jan 13, 2026 | 349.00 | 352.80 | 346.10 | 351.55 | 351.55 | 0.93% | 232,521 |
| Jan 12, 2026 | 348.60 | 350.25 | 341.10 | 348.30 | 348.30 | -0.95% | 421,275 |
| Jan 9, 2026 | 360.40 | 360.40 | 350.50 | 351.65 | 351.65 | -2.91% | 442,995 |
| Jan 8, 2026 | 372.55 | 372.55 | 358.70 | 362.20 | 362.20 | -2.84% | 622,308 |
| Jan 7, 2026 | 351.60 | 374.50 | 349.10 | 372.80 | 372.80 | 6.03% | 3,449,726 |
| Jan 6, 2026 | 360.50 | 360.75 | 349.65 | 351.60 | 351.60 | -2.47% | 506,494 |
| Jan 5, 2026 | 365.15 | 367.00 | 359.35 | 360.50 | 360.50 | -1.27% | 270,253 |
| Jan 2, 2026 | 363.85 | 366.00 | 359.80 | 365.15 | 365.15 | 0.62% | 290,079 |
| Jan 1, 2026 | 362.95 | 364.95 | 358.55 | 362.90 | 362.90 | 0.85% | 274,648 |
| Dec 31, 2025 | 359.00 | 364.85 | 357.85 | 359.85 | 359.85 | 0.73% | 233,015 |
| Dec 30, 2025 | 356.30 | 363.50 | 352.50 | 357.25 | 357.25 | 0.10% | 731,583 |
| Dec 29, 2025 | 366.65 | 367.45 | 353.30 | 356.90 | 356.90 | -2.66% | 700,300 |
| Dec 26, 2025 | 360.05 | 370.85 | 356.55 | 366.65 | 366.65 | 2.07% | 936,745 |
| Dec 24, 2025 | 361.80 | 362.60 | 354.90 | 359.20 | 359.20 | -0.98% | 683,228 |
| Dec 23, 2025 | 354.00 | 366.00 | 350.75 | 362.75 | 362.75 | 3.10% | 1,305,993 |
| Dec 22, 2025 | 348.35 | 357.80 | 348.15 | 351.85 | 351.85 | 2.10% | 720,109 |
| Dec 19, 2025 | 342.90 | 345.90 | 341.10 | 344.60 | 344.60 | 1.44% | 498,925 |
| Dec 18, 2025 | 340.80 | 344.00 | 338.20 | 339.70 | 339.70 | -0.54% | 325,433 |
| Dec 17, 2025 | 344.55 | 345.15 | 340.50 | 341.55 | 341.55 | -0.87% | 320,016 |
| Dec 16, 2025 | 350.50 | 350.50 | 341.90 | 344.55 | 344.55 | -1.39% | 616,427 |
| Dec 15, 2025 | 350.00 | 350.10 | 346.75 | 349.40 | 349.40 | -0.19% | 226,593 |
| Dec 12, 2025 | 354.50 | 354.50 | 348.95 | 350.05 | 350.05 | -0.33% | 433,815 |
| Dec 11, 2025 | 350.00 | 352.90 | 341.20 | 351.20 | 351.20 | 0.96% | 538,827 |
| Dec 10, 2025 | 351.70 | 355.70 | 346.30 | 347.85 | 347.85 | -0.29% | 431,089 |
| Dec 9, 2025 | 355.40 | 355.90 | 345.00 | 348.85 | 348.85 | -1.66% | 493,734 |
| Dec 8, 2025 | 361.40 | 363.10 | 351.20 | 354.75 | 354.75 | -1.79% | 453,702 |
| Dec 5, 2025 | 365.60 | 365.80 | 357.10 | 361.20 | 361.20 | -1.19% | 668,416 |
| Dec 4, 2025 | 365.00 | 374.80 | 363.75 | 365.55 | 365.55 | 0.30% | 1,934,702 |
| Dec 3, 2025 | 352.05 | 372.00 | 351.90 | 364.45 | 364.45 | 4.10% | 7,681,554 |