Sonata Software Limited (NSE:SONATSOFTW)
India · Delayed Price · Currency is INR 278.00
+4.30 (1.57%)
Jul 3, 2026, 3:30 PM IST
Sonata Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 276.50 | 281.00 | 274.50 | 278.15 | - | 1.63% | 1,229,681 |
| Jul 2, 2026 | 265.90 | 294.00 | 265.00 | 273.70 | 273.70 | 3.60% | 26,137,304 |
| Jul 1, 2026 | 267.95 | 272.25 | 261.90 | 264.20 | 264.20 | -1.29% | 693,995 |
| Jun 30, 2026 | 277.00 | 278.90 | 266.10 | 267.65 | 267.65 | -2.74% | 890,841 |
| Jun 29, 2026 | 284.25 | 284.65 | 273.50 | 275.20 | 275.20 | -3.18% | 852,466 |
| Jun 25, 2026 | 292.35 | 294.40 | 282.50 | 284.25 | 284.25 | -1.98% | 630,707 |
| Jun 24, 2026 | 290.00 | 291.95 | 285.00 | 290.00 | 290.00 | 0.66% | 776,986 |
| Jun 23, 2026 | 298.50 | 299.35 | 285.55 | 288.10 | 288.10 | -2.96% | 1,065,791 |
| Jun 22, 2026 | 300.00 | 302.95 | 296.20 | 296.90 | 296.90 | -0.17% | 975,159 |
| Jun 19, 2026 | 300.00 | 303.60 | 295.00 | 297.40 | 297.40 | -3.75% | 2,546,184 |
| Jun 18, 2026 | 303.00 | 324.90 | 299.20 | 309.00 | 309.00 | 1.11% | 8,592,276 |
| Jun 17, 2026 | 309.00 | 312.40 | 299.15 | 305.60 | 305.60 | -1.82% | 11,607,561 |
| Jun 16, 2026 | 261.70 | 312.40 | 261.70 | 311.25 | 311.25 | 19.55% | 29,031,330 |
| Jun 15, 2026 | 257.50 | 266.75 | 257.05 | 260.35 | 260.35 | 2.48% | 780,875 |
| Jun 12, 2026 | 256.20 | 262.80 | 251.40 | 254.05 | 254.05 | -0.31% | 1,049,398 |
| Jun 11, 2026 | 259.00 | 260.45 | 251.50 | 254.85 | 254.85 | -2.36% | 632,558 |
| Jun 10, 2026 | 264.35 | 265.00 | 260.25 | 261.00 | 261.00 | -0.78% | 450,261 |
| Jun 9, 2026 | 263.80 | 265.85 | 260.10 | 263.05 | 263.05 | 0.82% | 336,655 |
| Jun 8, 2026 | 261.75 | 263.90 | 258.15 | 260.90 | 260.90 | -1.81% | 478,808 |
| Jun 5, 2026 | 266.45 | 273.40 | 263.55 | 265.70 | 265.70 | 0.34% | 577,592 |
| Jun 4, 2026 | 265.35 | 267.45 | 262.20 | 264.80 | 264.80 | -0.95% | 592,306 |
| Jun 3, 2026 | 277.95 | 277.95 | 261.80 | 267.35 | 267.35 | -3.95% | 1,607,373 |
| Jun 2, 2026 | 267.00 | 292.40 | 267.00 | 278.35 | 278.35 | 4.51% | 15,861,090 |
| Jun 1, 2026 | 266.50 | 273.25 | 264.15 | 266.35 | 266.35 | 0.47% | 658,351 |
| May 29, 2026 | 268.05 | 274.40 | 261.10 | 265.10 | 265.10 | -0.24% | 753,303 |
| May 27, 2026 | 272.25 | 272.65 | 265.00 | 265.75 | 265.75 | -1.61% | 290,028 |
| May 26, 2026 | 274.15 | 277.50 | 269.00 | 270.10 | 270.10 | -1.46% | 349,749 |
| May 25, 2026 | 269.05 | 278.40 | 267.15 | 274.10 | 274.10 | 2.31% | 775,257 |
| May 22, 2026 | 271.50 | 271.95 | 267.00 | 267.90 | 267.90 | -0.67% | 309,940 |
| May 21, 2026 | 269.00 | 271.65 | 266.35 | 269.70 | 269.70 | 0.99% | 364,886 |
| May 20, 2026 | 263.05 | 267.85 | 260.40 | 267.05 | 267.05 | 0.89% | 425,534 |
| May 19, 2026 | 260.10 | 272.40 | 260.10 | 264.70 | 264.70 | 1.83% | 1,018,053 |
| May 18, 2026 | 261.00 | 261.10 | 252.30 | 259.95 | 259.95 | -2.18% | 813,097 |
| May 15, 2026 | 268.00 | 273.95 | 264.00 | 265.75 | 265.75 | -0.21% | 625,974 |
| May 14, 2026 | 272.05 | 272.05 | 259.05 | 266.30 | 266.30 | -0.37% | 764,552 |
| May 13, 2026 | 276.70 | 277.95 | 265.05 | 267.30 | 267.30 | -2.14% | 1,675,656 |
| May 12, 2026 | 296.15 | 297.75 | 272.00 | 273.15 | 273.15 | -8.63% | 2,710,401 |
| May 11, 2026 | 300.00 | 303.50 | 286.75 | 298.95 | 298.95 | 0.61% | 3,163,099 |
| May 8, 2026 | 275.00 | 307.90 | 274.70 | 297.15 | 297.15 | 9.75% | 29,635,370 |
| May 7, 2026 | 271.00 | 274.95 | 267.15 | 270.75 | 270.75 | 0.35% | 717,080 |
| May 6, 2026 | 263.15 | 270.90 | 263.15 | 269.80 | 269.80 | 3.47% | 713,333 |
| May 5, 2026 | 260.45 | 264.40 | 258.25 | 260.75 | 260.75 | -0.34% | 306,860 |
| May 4, 2026 | 255.50 | 265.10 | 255.50 | 261.65 | 261.65 | 2.60% | 527,230 |
| Apr 30, 2026 | 261.50 | 261.99 | 254.05 | 255.03 | 255.03 | -3.03% | 690,569 |
| Apr 29, 2026 | 259.25 | 269.04 | 257.15 | 263.01 | 263.01 | 2.30% | 727,171 |
| Apr 28, 2026 | 259.91 | 261.71 | 256.20 | 257.10 | 257.10 | -1.08% | 327,582 |
| Apr 27, 2026 | 256.95 | 263.03 | 256.20 | 259.91 | 259.91 | 1.14% | 467,126 |
| Apr 24, 2026 | 264.80 | 266.19 | 255.00 | 256.98 | 256.98 | -2.81% | 427,022 |
| Apr 23, 2026 | 268.10 | 273.92 | 263.50 | 264.42 | 264.42 | -1.37% | 504,972 |
| Apr 22, 2026 | 272.00 | 274.10 | 266.60 | 268.09 | 268.09 | -1.78% | 674,516 |