Sonata Software Limited (NSE:SONATSOFTW)
India · Delayed Price · Currency is INR 274.10
+6.20 (2.31%)
May 25, 2026, 3:29 PM IST
Sonata Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 269.05 | 278.40 | 267.15 | 276.75 | - | 3.30% | 412,433 |
| 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 |
| Apr 21, 2026 | 272.86 | 275.50 | 271.31 | 272.94 | 272.94 | 0.03% | 310,099 |
| Apr 20, 2026 | 282.00 | 282.00 | 270.00 | 272.86 | 272.86 | -2.67% | 1,065,507 |
| Apr 17, 2026 | 277.88 | 284.00 | 272.00 | 280.34 | 280.34 | 0.38% | 1,598,755 |
| Apr 16, 2026 | 264.20 | 291.40 | 260.51 | 279.27 | 279.27 | 10.04% | 21,846,810 |
| Apr 15, 2026 | 246.90 | 254.50 | 245.00 | 253.79 | 253.79 | 4.80% | 582,084 |
| Apr 13, 2026 | 243.00 | 245.89 | 236.90 | 242.16 | 242.16 | -1.67% | 379,035 |
| Apr 10, 2026 | 244.50 | 248.35 | 242.19 | 246.27 | 246.27 | 0.75% | 438,446 |
| Apr 9, 2026 | 246.80 | 250.46 | 241.83 | 244.43 | 244.43 | -0.61% | 565,268 |
| Apr 8, 2026 | 244.95 | 248.24 | 238.50 | 245.94 | 245.94 | 4.19% | 680,955 |
| Apr 7, 2026 | 231.00 | 238.55 | 230.00 | 236.06 | 236.06 | 1.61% | 574,257 |
| Apr 6, 2026 | 233.00 | 235.35 | 228.54 | 232.31 | 232.31 | 0.22% | 549,727 |
| Apr 2, 2026 | 214.00 | 234.00 | 212.55 | 231.79 | 231.79 | 5.01% | 1,048,562 |
| Apr 1, 2026 | 217.50 | 226.34 | 215.55 | 220.74 | 220.74 | 5.31% | 1,059,320 |
| Mar 30, 2026 | 215.00 | 218.55 | 207.15 | 209.60 | 209.60 | -4.29% | 1,159,005 |
| Mar 27, 2026 | 225.50 | 229.30 | 216.00 | 219.00 | 219.00 | -3.84% | 1,233,526 |
| 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 |