Sonata Software Limited (NSE:SONATSOFTW)
India · Delayed Price · Currency is INR 382.60
+3.35 (0.88%)
Sep 12, 2025, 3:30 PM IST
Sonata Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 384.95 | 387.50 | 379.25 | 382.60 | 382.60 | 0.88% | 725,234 |
| Sep 11, 2025 | 372.40 | 380.15 | 368.55 | 379.25 | 379.25 | 1.84% | 769,004 |
| Sep 10, 2025 | 370.00 | 381.50 | 369.10 | 372.40 | 372.40 | 0.78% | 1,327,947 |
| Sep 9, 2025 | 358.25 | 373.00 | 355.15 | 369.50 | 369.50 | 3.97% | 1,434,358 |
| Sep 8, 2025 | 359.00 | 365.00 | 354.00 | 355.40 | 355.40 | -1.00% | 466,663 |
| Sep 5, 2025 | 359.95 | 363.30 | 356.15 | 359.00 | 359.00 | -0.26% | 426,250 |
| Sep 4, 2025 | 362.00 | 369.00 | 358.65 | 359.95 | 359.95 | 0.11% | 894,696 |
| Sep 3, 2025 | 357.40 | 362.00 | 355.30 | 359.55 | 359.55 | 0.91% | 508,808 |
| Sep 2, 2025 | 355.65 | 359.00 | 353.65 | 356.30 | 356.30 | 0.65% | 559,540 |
| Sep 1, 2025 | 352.05 | 363.95 | 352.00 | 354.00 | 354.00 | 0.90% | 1,140,276 |
| Aug 29, 2025 | 360.30 | 364.90 | 348.15 | 350.85 | 350.85 | -2.05% | 1,196,113 |
| Aug 28, 2025 | 363.95 | 366.20 | 356.00 | 358.20 | 358.20 | -1.66% | 825,519 |
| Aug 26, 2025 | 381.70 | 383.75 | 362.35 | 364.25 | 364.25 | -4.48% | 1,362,867 |
| Aug 25, 2025 | 376.65 | 401.50 | 375.05 | 381.35 | 381.35 | 2.29% | 6,821,231 |
| Aug 22, 2025 | 374.00 | 377.90 | 368.60 | 372.80 | 372.80 | -1.15% | 757,145 |
| Aug 21, 2025 | 373.90 | 383.40 | 371.90 | 377.15 | 377.15 | 1.29% | 1,946,986 |
| Aug 20, 2025 | 359.00 | 377.00 | 356.95 | 372.35 | 372.35 | 4.62% | 3,067,412 |
| Aug 19, 2025 | 359.40 | 360.00 | 354.00 | 355.90 | 355.90 | -0.20% | 683,463 |
| Aug 18, 2025 | 362.00 | 362.80 | 348.00 | 356.60 | 356.60 | -0.86% | 2,164,296 |
| Aug 14, 2025 | 367.00 | 372.40 | 357.00 | 359.70 | 359.70 | -2.11% | 2,373,807 |
| Aug 13, 2025 | 377.00 | 385.00 | 353.75 | 367.45 | 367.45 | -1.65% | 9,622,633 |
| Aug 12, 2025 | 331.00 | 381.00 | 329.15 | 373.60 | 373.60 | 13.30% | 40,992,949 |
| Aug 11, 2025 | 343.00 | 344.65 | 327.80 | 329.75 | 329.75 | -3.83% | 1,959,465 |
| Aug 8, 2025 | 349.90 | 351.95 | 341.00 | 342.90 | 342.90 | -1.92% | 328,008 |
| Aug 7, 2025 | 345.20 | 350.60 | 341.40 | 349.60 | 348.35 | 0.73% | 509,293 |
| Aug 6, 2025 | 355.50 | 357.00 | 343.00 | 347.05 | 345.81 | -2.35% | 909,624 |
| Aug 5, 2025 | 359.10 | 363.85 | 353.40 | 355.40 | 354.13 | -1.03% | 887,928 |
| Aug 4, 2025 | 366.95 | 368.85 | 357.00 | 359.10 | 357.82 | -1.52% | 1,750,403 |
| Aug 1, 2025 | 392.00 | 395.95 | 360.20 | 364.65 | 363.35 | -6.97% | 1,847,201 |
| Jul 31, 2025 | 411.00 | 411.00 | 386.55 | 391.95 | 390.55 | -5.31% | 1,961,329 |
| Jul 30, 2025 | 408.25 | 417.85 | 407.05 | 413.95 | 412.47 | 1.40% | 539,930 |
| Jul 29, 2025 | 407.00 | 409.95 | 399.15 | 408.25 | 406.79 | 0.06% | 562,882 |
| Jul 28, 2025 | 413.90 | 413.90 | 405.45 | 408.00 | 406.54 | -1.21% | 561,820 |
| Jul 25, 2025 | 429.90 | 429.90 | 410.05 | 413.00 | 411.52 | -4.02% | 508,570 |
| Jul 24, 2025 | 430.00 | 433.15 | 426.00 | 430.30 | 428.76 | 0.49% | 479,379 |
| Jul 23, 2025 | 429.60 | 431.70 | 416.85 | 428.20 | 426.67 | -0.43% | 572,332 |
| Jul 22, 2025 | 440.00 | 442.80 | 427.50 | 430.05 | 424.13 | -1.83% | 528,995 |
| Jul 21, 2025 | 438.00 | 440.10 | 431.00 | 438.05 | 432.02 | 0.23% | 411,197 |
| Jul 18, 2025 | 439.00 | 439.95 | 431.60 | 437.05 | 431.03 | -0.09% | 531,083 |
| Jul 17, 2025 | 438.30 | 440.00 | 431.80 | 437.45 | 431.43 | 0.26% | 573,162 |
| Jul 16, 2025 | 435.90 | 447.30 | 433.00 | 436.30 | 430.29 | 0.09% | 796,139 |
| Jul 15, 2025 | 432.90 | 438.30 | 432.40 | 435.90 | 429.90 | 0.69% | 768,529 |
| Jul 14, 2025 | 430.40 | 434.15 | 425.05 | 432.90 | 426.94 | 0.66% | 667,289 |
| Jul 11, 2025 | 430.80 | 433.75 | 424.55 | 430.05 | 424.13 | -0.06% | 735,371 |
| Jul 10, 2025 | 434.50 | 438.90 | 425.45 | 430.30 | 424.37 | -0.77% | 1,006,771 |
| Jul 9, 2025 | 438.50 | 443.15 | 429.00 | 433.65 | 427.68 | -1.43% | 1,897,420 |
| Jul 8, 2025 | 417.10 | 452.80 | 416.10 | 439.95 | 433.89 | 5.48% | 16,248,165 |
| Jul 7, 2025 | 410.40 | 417.80 | 407.00 | 417.10 | 411.36 | 1.61% | 764,177 |
| Jul 4, 2025 | 407.50 | 411.70 | 404.80 | 410.50 | 404.85 | 1.07% | 569,668 |
| Jul 3, 2025 | 407.05 | 410.00 | 404.35 | 406.15 | 400.56 | 0.14% | 567,792 |