Sonata Software Limited (NSE:SONATSOFTW)
India · Delayed Price · Currency is INR 279.95
+5.25 (1.91%)
Sep 25, 2026, 3:30 PM IST
Sonata Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 275.85 | 280.55 | 270.80 | 279.90 | 279.90 | 1.89% | 473,878 |
| Sep 24, 2026 | 280.10 | 280.95 | 274.00 | 274.70 | 274.70 | -2.59% | 380,843 |
| Sep 23, 2026 | 284.25 | 286.70 | 281.50 | 282.00 | 282.00 | -0.86% | 317,370 |
| Sep 22, 2026 | 279.90 | 285.00 | 276.00 | 284.45 | 284.45 | 2.03% | 954,532 |
| Sep 21, 2026 | 274.00 | 279.05 | 272.40 | 278.80 | 278.80 | 1.75% | 544,521 |
| Sep 18, 2026 | 282.00 | 282.05 | 272.20 | 274.00 | 274.00 | -2.72% | 672,020 |
| Sep 17, 2026 | 276.95 | 283.20 | 273.45 | 281.65 | 281.65 | 1.72% | 996,730 |
| Sep 16, 2026 | 287.95 | 289.00 | 274.10 | 276.90 | 276.90 | -1.56% | 2,111,366 |
| Sep 15, 2026 | 274.75 | 291.95 | 272.45 | 281.30 | 281.30 | 5.81% | 6,788,610 |
| Sep 11, 2026 | 260.10 | 268.10 | 257.80 | 265.85 | 265.85 | 2.21% | 1,384,592 |
| Sep 10, 2026 | 269.90 | 270.35 | 259.20 | 260.10 | 260.10 | -2.84% | 1,071,987 |
| Sep 9, 2026 | 274.15 | 274.15 | 265.30 | 267.70 | 267.70 | -2.39% | 909,749 |
| Sep 8, 2026 | 284.50 | 284.80 | 273.00 | 274.25 | 274.25 | -3.38% | 918,276 |
| Sep 7, 2026 | 285.25 | 286.00 | 273.45 | 283.85 | 283.85 | -0.49% | 1,737,278 |
| Sep 4, 2026 | 286.25 | 291.05 | 282.15 | 285.25 | 285.25 | 0.44% | 830,434 |
| Sep 3, 2026 | 290.00 | 293.35 | 283.50 | 284.00 | 284.00 | -1.83% | 812,250 |
| Sep 2, 2026 | 288.00 | 290.95 | 282.00 | 289.30 | 289.30 | 0.10% | 813,831 |
| Sep 1, 2026 | 294.00 | 294.95 | 284.10 | 289.00 | 289.00 | -1.04% | 892,873 |
| Aug 31, 2026 | 304.60 | 306.50 | 290.50 | 292.05 | 292.05 | -4.12% | 1,017,371 |
| Aug 28, 2026 | 290.50 | 305.45 | 289.70 | 304.60 | 304.60 | 5.22% | 2,110,765 |
| Aug 27, 2026 | 300.35 | 301.55 | 288.05 | 289.50 | 289.50 | -3.32% | 893,667 |
| Aug 26, 2026 | 299.50 | 308.60 | 298.00 | 299.45 | 299.45 | 0.34% | 1,104,843 |
| Aug 25, 2026 | 307.00 | 307.05 | 297.05 | 298.45 | 298.45 | -2.71% | 675,756 |
| Aug 24, 2026 | 304.65 | 310.45 | 303.60 | 306.75 | 306.75 | 0.90% | 553,687 |
| Aug 21, 2026 | 308.00 | 308.90 | 302.25 | 304.00 | 304.00 | -0.65% | 622,804 |
| Aug 20, 2026 | 308.65 | 318.15 | 305.10 | 306.00 | 306.00 | -0.58% | 1,344,862 |
| Aug 19, 2026 | 312.45 | 321.15 | 305.10 | 307.80 | 307.80 | -0.53% | 962,529 |
| Aug 18, 2026 | 322.45 | 322.45 | 308.00 | 309.45 | 309.45 | -3.42% | 1,256,335 |
| Aug 17, 2026 | 325.65 | 325.75 | 318.80 | 320.40 | 320.40 | -1.69% | 373,124 |
| Aug 14, 2026 | 327.00 | 333.00 | 318.65 | 325.90 | 325.90 | 0.23% | 599,961 |
| Aug 13, 2026 | 325.00 | 329.00 | 322.45 | 326.40 | 325.15 | 0.91% | 623,653 |
| Aug 12, 2026 | 333.90 | 334.65 | 322.00 | 323.45 | 322.21 | -3.13% | 771,417 |
| Aug 11, 2026 | 320.10 | 334.90 | 318.80 | 333.90 | 332.62 | 4.31% | 1,316,572 |
| Aug 10, 2026 | 317.75 | 325.00 | 314.65 | 320.10 | 318.87 | 0.64% | 1,145,511 |
| Aug 7, 2026 | 324.60 | 337.65 | 316.70 | 318.05 | 316.83 | -4.19% | 1,740,657 |
| Aug 6, 2026 | 337.60 | 343.55 | 327.00 | 331.95 | 330.68 | -1.64% | 1,219,670 |
| Aug 5, 2026 | 351.00 | 359.50 | 335.10 | 337.50 | 336.21 | -3.65% | 1,907,178 |
| Aug 4, 2026 | 344.25 | 354.85 | 340.40 | 350.30 | 348.96 | 1.29% | 2,413,398 |
| Aug 3, 2026 | 324.00 | 348.45 | 319.00 | 345.85 | 344.53 | 7.26% | 6,562,997 |
| Jul 31, 2026 | 310.50 | 324.60 | 301.60 | 322.45 | 321.22 | 4.39% | 2,337,707 |
| Jul 30, 2026 | 317.90 | 327.45 | 307.35 | 308.90 | 307.72 | -2.69% | 3,091,015 |
| Jul 29, 2026 | 301.50 | 323.00 | 301.45 | 317.45 | 316.23 | 6.65% | 8,134,430 |
| Jul 28, 2026 | 294.25 | 307.00 | 294.25 | 297.65 | 296.51 | 1.47% | 2,644,423 |
| Jul 27, 2026 | 289.45 | 300.30 | 289.45 | 293.35 | 292.23 | 1.82% | 1,008,207 |
| Jul 24, 2026 | 286.00 | 292.00 | 280.50 | 288.10 | 287.00 | 0.24% | 829,035 |
| Jul 23, 2026 | 295.00 | 295.70 | 285.00 | 287.40 | 286.30 | -2.77% | 656,497 |
| Jul 22, 2026 | 302.00 | 302.25 | 290.10 | 295.60 | 294.47 | -2.30% | 718,616 |
| Jul 21, 2026 | 309.75 | 311.70 | 302.00 | 302.55 | 301.39 | -2.34% | 670,483 |
| Jul 20, 2026 | 306.00 | 313.95 | 305.00 | 309.80 | 308.61 | 0.76% | 1,195,939 |
| Jul 17, 2026 | 306.60 | 309.90 | 299.35 | 307.45 | 306.27 | 1.10% | 1,145,868 |