Sonata Software Limited (NSE:SONATSOFTW)
India · Delayed Price · Currency is INR 366.90
-3.90 (-1.05%)
Oct 17, 2025, 3:30 PM IST
Sonata Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 370.00 | 370.00 | 363.00 | 366.90 | 366.90 | -1.05% | 323,567 |
| Oct 16, 2025 | 369.50 | 372.00 | 366.25 | 370.80 | 370.80 | 0.12% | 501,011 |
| Oct 15, 2025 | 366.00 | 375.00 | 361.55 | 370.35 | 370.35 | 1.88% | 860,678 |
| Oct 14, 2025 | 364.80 | 368.95 | 358.00 | 363.50 | 363.50 | 0.04% | 452,502 |
| Oct 13, 2025 | 367.50 | 368.00 | 361.00 | 363.35 | 363.35 | -1.45% | 442,182 |
| Oct 10, 2025 | 376.90 | 376.90 | 367.55 | 368.70 | 368.70 | -1.65% | 530,187 |
| Oct 9, 2025 | 371.00 | 376.90 | 365.55 | 374.90 | 374.90 | 1.13% | 1,237,084 |
| Oct 8, 2025 | 354.30 | 384.70 | 351.35 | 370.70 | 370.70 | 5.13% | 9,549,088 |
| Oct 7, 2025 | 353.50 | 357.20 | 350.20 | 352.60 | 352.60 | 0.23% | 573,045 |
| Oct 6, 2025 | 350.15 | 358.95 | 348.90 | 351.80 | 351.80 | 0.63% | 1,036,606 |
| Oct 3, 2025 | 348.70 | 351.55 | 346.50 | 349.60 | 349.60 | 0.37% | 565,501 |
| Oct 1, 2025 | 347.95 | 352.20 | 342.65 | 348.30 | 348.30 | 0.64% | 1,038,128 |
| Sep 30, 2025 | 345.10 | 366.75 | 339.35 | 346.10 | 346.10 | 0.86% | 7,207,005 |
| Sep 29, 2025 | 359.30 | 361.00 | 340.70 | 343.15 | 343.15 | -4.09% | 1,498,093 |
| Sep 26, 2025 | 369.90 | 369.90 | 354.00 | 357.80 | 357.80 | -2.85% | 558,274 |
| Sep 25, 2025 | 374.75 | 376.45 | 364.00 | 368.30 | 368.30 | -2.27% | 1,051,147 |
| Sep 24, 2025 | 386.05 | 387.50 | 372.50 | 376.85 | 376.85 | -2.53% | 1,052,592 |
| Sep 23, 2025 | 392.95 | 403.00 | 385.60 | 386.65 | 386.65 | -1.53% | 1,078,881 |
| Sep 22, 2025 | 387.95 | 396.00 | 381.80 | 392.65 | 392.65 | -0.37% | 1,540,457 |
| Sep 19, 2025 | 400.45 | 400.60 | 392.00 | 394.10 | 394.10 | -1.60% | 1,080,982 |
| Sep 18, 2025 | 393.00 | 421.50 | 391.20 | 400.50 | 400.50 | 2.64% | 11,888,695 |
| Sep 17, 2025 | 380.40 | 398.70 | 379.35 | 390.20 | 390.20 | 3.01% | 1,653,370 |
| Sep 16, 2025 | 381.45 | 384.00 | 375.90 | 378.80 | 378.80 | -0.29% | 323,564 |
| Sep 15, 2025 | 383.50 | 383.50 | 377.50 | 379.90 | 379.90 | -0.71% | 390,661 |
| 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 |