Sonata Software Limited (NSE:SONATSOFTW)
India · Delayed Price · Currency is INR 361.20
-4.35 (-1.19%)
Dec 5, 2025, 3:30 PM IST
Sonata Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 365.60 | 365.80 | 358.00 | 358.85 | - | -1.83% | 175,580 |
| 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 |
| Dec 2, 2025 | 360.00 | 360.30 | 349.45 | 350.10 | 350.10 | -2.42% | 660,702 |
| Dec 1, 2025 | 358.55 | 364.20 | 357.20 | 358.80 | 358.80 | 0.39% | 313,926 |
| Nov 28, 2025 | 357.95 | 365.00 | 354.40 | 357.40 | 357.40 | 0.10% | 774,003 |
| Nov 27, 2025 | 362.85 | 363.05 | 355.55 | 357.05 | 357.05 | -0.93% | 302,290 |
| Nov 26, 2025 | 360.45 | 361.45 | 356.10 | 360.40 | 360.40 | 0.68% | 375,441 |
| Nov 25, 2025 | 362.00 | 364.00 | 355.95 | 357.95 | 357.95 | -0.65% | 345,435 |
| Nov 24, 2025 | 358.25 | 364.50 | 358.00 | 360.30 | 360.30 | 0.63% | 650,417 |
| Nov 21, 2025 | 364.95 | 365.90 | 356.25 | 358.05 | 358.05 | -1.89% | 375,039 |
| Nov 20, 2025 | 371.05 | 372.45 | 362.10 | 364.95 | 363.70 | -1.38% | 635,123 |
| Nov 19, 2025 | 366.50 | 376.90 | 362.60 | 370.05 | 368.78 | 1.24% | 1,382,029 |
| Nov 18, 2025 | 370.10 | 370.95 | 363.60 | 365.50 | 364.25 | -1.47% | 623,100 |
| Nov 17, 2025 | 374.00 | 375.00 | 368.05 | 370.95 | 369.68 | -0.86% | 874,111 |
| Nov 14, 2025 | 390.00 | 390.00 | 364.00 | 374.15 | 372.87 | -3.92% | 2,305,036 |
| Nov 13, 2025 | 393.05 | 400.50 | 386.00 | 389.40 | 388.07 | -0.87% | 995,358 |
| Nov 12, 2025 | 373.80 | 396.50 | 372.00 | 392.80 | 391.45 | 5.65% | 2,801,504 |
| Nov 11, 2025 | 376.20 | 378.00 | 370.15 | 371.80 | 370.53 | -1.16% | 299,607 |
| Nov 10, 2025 | 367.75 | 379.00 | 365.10 | 376.15 | 374.86 | 2.27% | 728,662 |
| Nov 7, 2025 | 363.00 | 369.50 | 358.00 | 367.80 | 366.54 | 0.53% | 301,377 |
| Nov 6, 2025 | 372.50 | 375.00 | 363.10 | 365.85 | 364.60 | -2.24% | 323,191 |
| Nov 4, 2025 | 371.70 | 376.00 | 368.40 | 374.25 | 372.97 | 0.69% | 296,116 |
| Nov 3, 2025 | 370.25 | 374.50 | 369.05 | 371.70 | 370.43 | 0.50% | 266,050 |
| Oct 31, 2025 | 372.05 | 374.55 | 365.40 | 369.85 | 368.58 | -0.75% | 281,298 |
| Oct 30, 2025 | 374.05 | 376.35 | 370.15 | 372.65 | 371.37 | -0.47% | 216,295 |
| Oct 29, 2025 | 370.50 | 375.60 | 368.50 | 374.40 | 373.12 | 1.05% | 316,980 |
| Oct 28, 2025 | 374.20 | 374.60 | 366.30 | 370.50 | 369.23 | -0.99% | 352,670 |
| Oct 27, 2025 | 372.70 | 376.00 | 370.15 | 374.20 | 372.92 | 0.69% | 597,499 |
| Oct 24, 2025 | 374.00 | 385.65 | 370.00 | 371.65 | 370.38 | -0.39% | 1,798,372 |
| Oct 23, 2025 | 368.25 | 392.30 | 365.00 | 373.10 | 371.82 | 2.67% | 7,382,188 |
| Oct 21, 2025 | 359.10 | 367.80 | 359.00 | 363.40 | 362.16 | 1.06% | 134,193 |
| Oct 20, 2025 | 366.90 | 368.70 | 358.00 | 359.60 | 358.37 | -1.99% | 523,036 |
| Oct 17, 2025 | 370.00 | 370.00 | 363.00 | 366.90 | 365.64 | -1.05% | 323,596 |
| Oct 16, 2025 | 369.50 | 372.00 | 366.25 | 370.80 | 369.53 | 0.12% | 501,011 |
| Oct 15, 2025 | 366.00 | 375.00 | 361.55 | 370.35 | 369.08 | 1.88% | 860,356 |
| Oct 14, 2025 | 364.80 | 368.95 | 358.00 | 363.50 | 362.25 | 0.04% | 452,502 |
| Oct 13, 2025 | 367.50 | 368.00 | 361.00 | 363.35 | 362.11 | -1.45% | 442,182 |
| Oct 10, 2025 | 376.90 | 376.90 | 367.55 | 368.70 | 367.44 | -1.65% | 530,187 |
| Oct 9, 2025 | 371.00 | 376.90 | 365.55 | 374.90 | 373.62 | 1.13% | 1,237,084 |
| Oct 8, 2025 | 354.30 | 384.70 | 351.35 | 370.70 | 369.43 | 5.13% | 9,549,088 |
| Oct 7, 2025 | 353.50 | 357.20 | 350.20 | 352.60 | 351.39 | 0.23% | 573,045 |
| Oct 6, 2025 | 350.15 | 358.95 | 348.90 | 351.80 | 350.60 | 0.63% | 1,036,606 |
| Oct 3, 2025 | 348.70 | 351.55 | 346.50 | 349.60 | 348.40 | 0.37% | 565,501 |
| Oct 1, 2025 | 347.95 | 352.20 | 342.65 | 348.30 | 347.11 | 0.64% | 1,038,016 |
| Sep 30, 2025 | 345.10 | 366.75 | 339.35 | 346.10 | 344.91 | 0.86% | 7,206,977 |
| Sep 29, 2025 | 359.30 | 361.00 | 340.70 | 343.15 | 341.97 | -4.09% | 1,498,093 |
| Sep 26, 2025 | 369.90 | 369.90 | 354.00 | 357.80 | 356.57 | -2.85% | 558,274 |
| Sep 25, 2025 | 374.75 | 376.45 | 364.00 | 368.30 | 367.04 | -2.27% | 1,051,147 |
| Sep 24, 2025 | 386.05 | 387.50 | 372.50 | 376.85 | 375.56 | -2.53% | 1,052,592 |