Sonu Infratech Limited (NSE:SONUINFRA)
India · Delayed Price · Currency is INR 40.00
-1.70 (-4.08%)
At close: Mar 27, 2026
Sonu Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 41.70 | 42.00 | 39.65 | 40.00 | 40.00 | -4.08% | 43,500 |
| Mar 25, 2026 | 41.65 | 43.50 | 40.15 | 41.70 | 41.70 | 0.12% | 42,000 |
| Mar 24, 2026 | 43.05 | 44.95 | 41.65 | 41.65 | 41.65 | -4.91% | 36,000 |
| Mar 23, 2026 | 43.80 | 45.90 | 43.80 | 43.80 | 43.80 | -4.99% | 13,500 |
| Mar 20, 2026 | 47.50 | 47.50 | 46.10 | 46.10 | 46.10 | -4.95% | 30,000 |
| Mar 19, 2026 | 47.65 | 49.00 | 47.65 | 48.50 | 48.50 | 1.78% | 27,000 |
| Mar 18, 2026 | 47.50 | 51.00 | 47.50 | 47.65 | 47.65 | -4.60% | 30,000 |
| Mar 17, 2026 | 46.15 | 50.00 | 46.15 | 49.95 | 49.95 | 3.10% | 36,000 |
| Mar 16, 2026 | 50.00 | 51.75 | 48.45 | 48.45 | 48.45 | -5.00% | 57,000 |
| Mar 13, 2026 | 55.00 | 55.00 | 50.35 | 51.00 | 51.00 | -3.77% | 37,500 |
| Mar 12, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -4.68% | 27,000 |
| Mar 11, 2026 | 57.20 | 57.50 | 55.60 | 55.60 | 55.60 | -2.80% | 22,500 |
| Mar 10, 2026 | 57.80 | 58.00 | 57.20 | 57.20 | 57.20 | -4.98% | 27,000 |
| Mar 9, 2026 | 61.00 | 61.00 | 60.20 | 60.20 | 60.20 | -4.97% | 12,000 |
| Mar 6, 2026 | 64.00 | 67.50 | 63.20 | 63.35 | 63.35 | -4.74% | 16,500 |
| Mar 5, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | -4.93% | 4,500 |
| Mar 4, 2026 | 67.45 | 69.95 | 67.45 | 69.95 | 69.95 | -1.48% | 6,000 |
| Mar 2, 2026 | 67.45 | 71.00 | 67.45 | 71.00 | 71.00 | - | 6,000 |
| Feb 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3.80% | 1,500 |
| Feb 26, 2026 | 69.50 | 69.50 | 68.40 | 68.40 | 68.40 | -5.00% | 9,000 |
| Feb 25, 2026 | 70.00 | 72.00 | 69.35 | 72.00 | 72.00 | -1.37% | 7,500 |
| Feb 24, 2026 | 70.50 | 73.00 | 70.30 | 73.00 | 73.00 | -1.35% | 48,000 |
| Feb 23, 2026 | 72.10 | 74.00 | 70.90 | 74.00 | 74.00 | 2.64% | 16,500 |
| Feb 20, 2026 | 72.10 | 75.00 | 72.10 | 72.10 | 72.10 | -4.94% | 10,500 |
| Feb 19, 2026 | 74.00 | 76.80 | 74.00 | 75.85 | 75.85 | 2.50% | 6,000 |
| Feb 18, 2026 | 69.00 | 74.00 | 68.90 | 74.00 | 74.00 | 2.07% | 97,500 |
| Feb 16, 2026 | 72.90 | 72.90 | 69.00 | 72.50 | 72.50 | 2.18% | 6,000 |
| Feb 13, 2026 | 71.00 | 71.00 | 70.15 | 70.95 | 70.95 | -3.80% | 4,500 |
| Feb 12, 2026 | 75.25 | 75.25 | 73.75 | 73.75 | 73.75 | -1.34% | 16,500 |
| Feb 10, 2026 | 73.00 | 74.75 | 72.65 | 74.75 | 74.75 | -0.33% | 10,500 |
| Feb 4, 2026 | 75.00 | 77.50 | 75.00 | 75.00 | 75.00 | -3.23% | 84,000 |
| Feb 3, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 3.40% | 3,000 |
| Jan 30, 2026 | 74.00 | 74.95 | 74.00 | 74.95 | 74.95 | 5.12% | 4,500 |
| Jan 29, 2026 | 69.95 | 72.00 | 69.95 | 71.30 | 71.30 | 1.93% | 4,500 |
| Jan 28, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 1,500 |
| Jan 23, 2026 | 70.00 | 70.00 | 69.95 | 69.95 | 69.95 | 0.94% | 3,000 |
| Jan 22, 2026 | 68.95 | 72.50 | 68.95 | 69.30 | 69.30 | 0.73% | 4,500 |
| Jan 21, 2026 | 72.00 | 72.00 | 68.60 | 68.80 | 68.80 | -4.18% | 18,000 |
| Jan 20, 2026 | 70.60 | 72.00 | 70.60 | 71.80 | 71.80 | 1.70% | 9,000 |
| Jan 19, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -3.29% | 1,500 |
| Jan 16, 2026 | 73.05 | 73.05 | 73.00 | 73.00 | 73.00 | -1.48% | 4,500 |
| Jan 14, 2026 | 70.40 | 74.10 | 70.40 | 74.10 | 74.10 | -3.77% | 3,000 |
| Jan 13, 2026 | 77.55 | 77.55 | 76.25 | 77.00 | 77.00 | -7.34% | 10,500 |
| Jan 12, 2026 | 80.00 | 83.50 | 80.00 | 83.10 | 83.10 | 1.40% | 4,500 |
| Jan 9, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 2.44% | 1,500 |
| Jan 8, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 0.95% | 3,000 |
| Jan 7, 2026 | 81.75 | 81.75 | 79.00 | 79.25 | 79.25 | -3.06% | 10,500 |
| Jan 6, 2026 | 80.05 | 82.00 | 80.05 | 81.75 | 81.75 | -2.97% | 9,000 |
| Jan 5, 2026 | 81.00 | 86.80 | 81.00 | 84.25 | 84.25 | 6.38% | 33,000 |
| Jan 2, 2026 | 73.95 | 79.20 | 73.90 | 79.20 | 79.20 | 10.00% | 25,500 |