Sonata Software Limited (NSE:SONATSOFTW)
India · Delayed Price · Currency is INR 288.60
+1.20 (0.42%)
Jul 24, 2026, 3:30 PM IST
Sonata Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 286.00 | 292.00 | 280.50 | 288.10 | 288.10 | 0.24% | 829,035 |
| Jul 23, 2026 | 295.00 | 295.70 | 285.00 | 287.40 | 287.40 | -2.77% | 656,497 |
| Jul 22, 2026 | 302.00 | 302.25 | 290.10 | 295.60 | 295.60 | -2.30% | 718,616 |
| Jul 21, 2026 | 309.75 | 311.70 | 302.00 | 302.55 | 302.55 | -2.34% | 670,483 |
| Jul 20, 2026 | 306.00 | 313.95 | 305.00 | 309.80 | 309.80 | 0.76% | 1,195,939 |
| Jul 17, 2026 | 306.60 | 309.90 | 299.35 | 307.45 | 307.45 | 1.10% | 1,145,868 |
| Jul 16, 2026 | 302.20 | 313.00 | 302.00 | 308.25 | 304.10 | 2.49% | 2,667,905 |
| Jul 15, 2026 | 307.35 | 307.35 | 299.90 | 300.75 | 296.70 | -2.27% | 1,257,836 |
| Jul 14, 2026 | 316.00 | 321.00 | 302.90 | 307.75 | 303.61 | -2.63% | 6,346,403 |
| Jul 13, 2026 | 285.00 | 329.50 | 281.50 | 316.05 | 311.79 | 10.76% | 31,028,990 |
| Jul 10, 2026 | 281.20 | 289.90 | 279.20 | 285.35 | 281.51 | 3.43% | 3,548,034 |
| Jul 9, 2026 | 276.30 | 279.75 | 271.85 | 275.90 | 272.19 | 0.49% | 585,739 |
| Jul 8, 2026 | 277.00 | 280.00 | 270.10 | 274.55 | 270.85 | -1.91% | 743,749 |
| Jul 7, 2026 | 277.00 | 283.20 | 273.05 | 279.90 | 276.13 | 1.05% | 1,491,934 |
| Jul 6, 2026 | 278.00 | 278.25 | 270.40 | 277.00 | 273.27 | -0.36% | 869,758 |
| Jul 3, 2026 | 276.50 | 281.00 | 274.50 | 278.00 | 274.26 | 1.57% | 2,074,624 |
| Jul 2, 2026 | 265.90 | 294.00 | 265.00 | 273.70 | 270.02 | 3.60% | 26,137,304 |
| Jul 1, 2026 | 267.95 | 272.25 | 261.90 | 264.20 | 260.64 | -1.29% | 693,995 |
| Jun 30, 2026 | 277.00 | 278.90 | 266.10 | 267.65 | 264.05 | -2.74% | 890,841 |
| Jun 29, 2026 | 284.25 | 284.65 | 273.50 | 275.20 | 271.49 | -3.18% | 852,466 |
| Jun 25, 2026 | 292.35 | 294.40 | 282.50 | 284.25 | 280.42 | -1.98% | 630,707 |
| Jun 24, 2026 | 290.00 | 291.95 | 285.00 | 290.00 | 286.10 | 0.66% | 776,986 |
| Jun 23, 2026 | 298.50 | 299.35 | 285.55 | 288.10 | 284.22 | -2.96% | 1,065,791 |
| Jun 22, 2026 | 300.00 | 302.95 | 296.20 | 296.90 | 292.90 | -0.17% | 975,159 |
| Jun 19, 2026 | 300.00 | 303.60 | 295.00 | 297.40 | 293.40 | -3.75% | 2,546,184 |
| Jun 18, 2026 | 303.00 | 324.90 | 299.20 | 309.00 | 304.84 | 1.11% | 8,592,276 |
| Jun 17, 2026 | 309.00 | 312.40 | 299.15 | 305.60 | 301.49 | -1.82% | 11,607,560 |
| Jun 16, 2026 | 261.70 | 312.40 | 261.70 | 311.25 | 307.06 | 19.55% | 29,031,330 |
| Jun 15, 2026 | 257.50 | 266.75 | 257.05 | 260.35 | 256.84 | 2.48% | 780,875 |
| Jun 12, 2026 | 256.20 | 262.80 | 251.40 | 254.05 | 250.63 | -0.31% | 1,049,398 |
| Jun 11, 2026 | 259.00 | 260.45 | 251.50 | 254.85 | 251.42 | -2.36% | 632,558 |
| Jun 10, 2026 | 264.35 | 265.00 | 260.25 | 261.00 | 257.49 | -0.78% | 450,261 |
| Jun 9, 2026 | 263.80 | 265.85 | 260.10 | 263.05 | 259.51 | 0.82% | 336,655 |
| Jun 8, 2026 | 261.75 | 263.90 | 258.15 | 260.90 | 257.39 | -1.81% | 478,808 |
| Jun 5, 2026 | 266.45 | 273.40 | 263.55 | 265.70 | 262.12 | 0.34% | 577,592 |
| Jun 4, 2026 | 265.35 | 267.45 | 262.20 | 264.80 | 261.23 | -0.95% | 592,306 |
| Jun 3, 2026 | 277.95 | 277.95 | 261.80 | 267.35 | 263.75 | -3.95% | 1,607,373 |
| Jun 2, 2026 | 267.00 | 292.40 | 267.00 | 278.35 | 274.60 | 4.51% | 15,861,090 |
| Jun 1, 2026 | 266.50 | 273.25 | 264.15 | 266.35 | 262.76 | 0.47% | 658,351 |
| May 29, 2026 | 268.05 | 274.40 | 261.10 | 265.10 | 261.53 | -0.24% | 753,303 |
| May 27, 2026 | 272.25 | 272.65 | 265.00 | 265.75 | 262.17 | -1.61% | 290,028 |
| May 26, 2026 | 274.15 | 277.50 | 269.00 | 270.10 | 266.46 | -1.46% | 349,749 |
| May 25, 2026 | 269.05 | 278.40 | 267.15 | 274.10 | 270.41 | 2.31% | 775,257 |
| May 22, 2026 | 271.50 | 271.95 | 267.00 | 267.90 | 264.29 | -0.67% | 309,940 |
| May 21, 2026 | 269.00 | 271.65 | 266.35 | 269.70 | 266.07 | 0.99% | 364,886 |
| May 20, 2026 | 263.05 | 267.85 | 260.40 | 267.05 | 263.45 | 0.89% | 425,534 |
| May 19, 2026 | 260.10 | 272.40 | 260.10 | 264.70 | 261.14 | 1.83% | 1,018,053 |
| May 18, 2026 | 261.00 | 261.10 | 252.30 | 259.95 | 256.45 | -2.18% | 813,097 |
| May 15, 2026 | 268.00 | 273.95 | 264.00 | 265.75 | 262.17 | -0.21% | 625,974 |
| May 14, 2026 | 272.05 | 272.05 | 259.05 | 266.30 | 262.71 | -0.37% | 764,552 |