Sonata Software Limited (NSE:SONATSOFTW)
India · Delayed Price · Currency is INR 227.75
-0.05 (-0.02%)
At close: Mar 25, 2026
Sonata Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 228.55 | 235.70 | 226.05 | 227.75 | 227.75 | -0.02% | 1,170,188 |
| Mar 24, 2026 | 233.95 | 235.15 | 223.15 | 227.80 | 227.80 | 1.24% | 749,334 |
| Mar 23, 2026 | 235.50 | 236.10 | 222.75 | 225.00 | 225.00 | -4.96% | 865,043 |
| Mar 20, 2026 | 235.00 | 239.85 | 233.70 | 236.75 | 236.75 | 2.09% | 414,537 |
| Mar 19, 2026 | 238.00 | 238.00 | 231.00 | 231.90 | 231.90 | -3.74% | 320,597 |
| Mar 18, 2026 | 232.15 | 243.60 | 231.75 | 240.90 | 240.90 | 3.95% | 855,408 |
| Mar 17, 2026 | 236.00 | 236.00 | 229.30 | 231.75 | 231.75 | -0.60% | 397,159 |
| Mar 16, 2026 | 235.75 | 239.20 | 232.10 | 233.15 | 233.15 | -1.10% | 821,891 |
| Mar 13, 2026 | 241.25 | 242.45 | 231.45 | 235.75 | 235.75 | -2.76% | 568,958 |
| Mar 12, 2026 | 243.00 | 247.05 | 237.30 | 242.45 | 242.45 | -0.96% | 773,224 |
| Mar 11, 2026 | 250.95 | 256.50 | 243.10 | 244.80 | 244.80 | -2.26% | 876,692 |
| Mar 10, 2026 | 251.05 | 252.00 | 245.45 | 250.45 | 250.45 | 1.40% | 868,718 |
| Mar 9, 2026 | 243.00 | 259.40 | 238.45 | 247.00 | 247.00 | 0.22% | 6,389,341 |
| Mar 6, 2026 | 250.00 | 252.50 | 245.70 | 246.45 | 246.45 | -1.52% | 916,440 |
| Mar 5, 2026 | 257.05 | 259.00 | 248.25 | 250.25 | 250.25 | -2.11% | 795,444 |
| Mar 4, 2026 | 258.50 | 263.10 | 254.50 | 255.65 | 255.65 | -1.77% | 821,270 |
| Mar 2, 2026 | 252.70 | 265.40 | 252.25 | 260.25 | 260.25 | -2.96% | 586,936 |
| Feb 27, 2026 | 271.95 | 275.70 | 267.00 | 268.20 | 268.20 | -1.01% | 632,253 |
| Feb 26, 2026 | 273.15 | 280.30 | 270.00 | 270.95 | 270.95 | -0.61% | 556,152 |
| Feb 25, 2026 | 272.95 | 278.00 | 271.05 | 272.60 | 272.60 | 0.91% | 454,794 |
| Feb 24, 2026 | 282.40 | 282.40 | 268.95 | 270.15 | 270.15 | -4.08% | 751,337 |
| Feb 23, 2026 | 285.60 | 291.80 | 280.05 | 281.65 | 281.65 | -1.40% | 616,926 |
| Feb 20, 2026 | 286.75 | 292.50 | 283.60 | 285.65 | 285.65 | -0.73% | 662,190 |
| Feb 19, 2026 | 284.00 | 289.70 | 281.00 | 287.75 | 287.75 | 1.43% | 1,297,494 |
| Feb 18, 2026 | 286.35 | 289.45 | 277.60 | 283.70 | 283.70 | -0.09% | 550,514 |
| Feb 17, 2026 | 275.00 | 291.20 | 272.20 | 283.95 | 283.95 | 3.82% | 2,345,100 |
| Feb 16, 2026 | 280.00 | 281.00 | 270.00 | 273.50 | 273.50 | -2.01% | 773,560 |
| Feb 13, 2026 | 279.00 | 286.80 | 275.00 | 279.10 | 279.10 | -3.31% | 1,956,919 |
| Feb 12, 2026 | 312.55 | 313.00 | 276.90 | 288.65 | 287.40 | -8.35% | 1,774,175 |
| Feb 11, 2026 | 319.50 | 321.65 | 313.50 | 314.95 | 313.59 | -1.22% | 326,775 |
| Feb 10, 2026 | 316.00 | 324.30 | 313.35 | 318.85 | 317.47 | 1.17% | 446,003 |
| Feb 9, 2026 | 310.00 | 316.70 | 305.55 | 315.15 | 313.79 | 3.02% | 648,647 |
| Feb 6, 2026 | 306.00 | 309.00 | 301.10 | 305.90 | 304.58 | -1.05% | 511,409 |
| Feb 5, 2026 | 314.00 | 314.85 | 308.15 | 309.15 | 307.81 | -2.04% | 520,248 |
| Feb 4, 2026 | 321.00 | 323.00 | 311.50 | 315.60 | 314.23 | -3.57% | 885,793 |
| Feb 3, 2026 | 319.80 | 331.50 | 316.00 | 327.30 | 325.88 | 5.51% | 848,316 |
| Feb 2, 2026 | 313.25 | 316.85 | 307.85 | 310.20 | 308.86 | -0.97% | 448,336 |
| Feb 1, 2026 | 318.50 | 318.80 | 310.20 | 313.25 | 311.89 | -1.28% | 318,936 |
| Jan 30, 2026 | 313.50 | 318.50 | 308.75 | 317.30 | 315.93 | 0.30% | 318,498 |
| Jan 29, 2026 | 315.00 | 323.50 | 308.10 | 316.35 | 314.98 | 1.39% | 526,768 |
| Jan 28, 2026 | 311.95 | 315.95 | 310.50 | 312.00 | 310.65 | 0.02% | 331,937 |
| Jan 27, 2026 | 309.65 | 314.00 | 299.95 | 311.95 | 310.60 | 1.22% | 436,764 |
| Jan 23, 2026 | 314.75 | 316.00 | 304.65 | 308.20 | 306.87 | -1.67% | 371,675 |
| Jan 22, 2026 | 315.00 | 317.85 | 310.10 | 313.45 | 312.09 | 1.24% | 342,529 |
| Jan 21, 2026 | 312.90 | 318.45 | 305.30 | 309.60 | 308.26 | -1.05% | 716,181 |
| Jan 20, 2026 | 327.50 | 328.40 | 312.00 | 312.90 | 311.54 | -4.00% | 754,377 |
| Jan 19, 2026 | 339.05 | 341.40 | 324.55 | 325.95 | 324.54 | -3.86% | 710,355 |
| Jan 16, 2026 | 347.20 | 358.50 | 338.00 | 339.05 | 337.58 | -2.08% | 1,766,787 |
| Jan 14, 2026 | 351.05 | 353.40 | 345.40 | 346.25 | 344.75 | -1.51% | 259,836 |
| Jan 13, 2026 | 349.00 | 352.80 | 346.10 | 351.55 | 350.03 | 0.93% | 232,521 |