Sonu Infratech Limited (NSE:SONUINFRA)
India · Delayed Price · Currency is INR 46.60
-2.45 (-4.99%)
May 29, 2026, 3:07 PM IST
Sonu Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 49.25 | 49.25 | 46.60 | 46.60 | 46.60 | -4.99% | 10,500 |
| May 27, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 3.37% | 3,000 |
| May 26, 2026 | 47.25 | 47.45 | 47.25 | 47.45 | 47.45 | -0.11% | 4,500 |
| May 25, 2026 | 47.45 | 49.00 | 47.45 | 47.50 | 47.50 | -4.81% | 4,500 |
| May 22, 2026 | 49.95 | 49.95 | 49.90 | 49.90 | 49.90 | -4.95% | 4,500 |
| May 21, 2026 | 48.05 | 52.50 | 48.05 | 52.50 | 52.50 | 5.00% | 3,000 |
| May 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,500 |
| May 19, 2026 | 51.45 | 54.00 | 50.00 | 50.00 | 50.00 | -3.38% | 15,000 |
| May 18, 2026 | 55.00 | 55.00 | 51.45 | 51.75 | 51.75 | -4.43% | 18,000 |
| May 15, 2026 | 54.15 | 54.20 | 54.15 | 54.15 | 54.15 | -3.30% | 4,500 |
| May 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.19% | 1,500 |
| May 12, 2026 | 56.00 | 56.00 | 54.80 | 54.80 | 54.80 | -4.94% | 7,500 |
| May 11, 2026 | 58.00 | 58.00 | 57.65 | 57.65 | 57.65 | -1.45% | 3,000 |
| May 6, 2026 | 59.00 | 59.00 | 58.00 | 58.50 | 58.50 | -4.10% | 3,000 |
| May 5, 2026 | 57.00 | 61.00 | 57.00 | 61.00 | 61.00 | 1.67% | 4,500 |
| Apr 30, 2026 | 62.00 | 62.90 | 57.95 | 60.00 | 60.00 | -1.64% | 12,000 |
| Apr 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | 4,500 |
| Apr 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 4.98% | 1,500 |
| Apr 27, 2026 | 56.60 | 60.00 | 56.20 | 56.20 | 56.20 | -4.99% | 16,500 |
| Apr 24, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | -4.98% | 6,000 |
| Apr 23, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -4.96% | 10,500 |
| Apr 22, 2026 | 70.90 | 70.90 | 65.50 | 65.50 | 65.50 | -4.52% | 22,500 |
| Apr 21, 2026 | 68.90 | 68.90 | 65.70 | 68.60 | 68.60 | 4.49% | 36,000 |
| Apr 20, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 4.96% | 6,000 |
| Apr 17, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 4.95% | 1,500 |
| Apr 16, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 4.93% | 1,500 |
| Apr 15, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 4.99% | 1,500 |
| Apr 13, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 4.95% | 3,000 |
| Apr 10, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 4.99% | 1,500 |
| Apr 9, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 4.91% | 3,000 |
| Apr 8, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 4.93% | 1,500 |
| Apr 7, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 4.94% | 3,000 |
| Apr 6, 2026 | 40.50 | 42.50 | 40.50 | 42.50 | 42.50 | 4.94% | 3,000 |
| Apr 2, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.50% | 3,000 |
| Apr 1, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 5.00% | 3,000 |
| Mar 30, 2026 | 38.00 | 41.85 | 38.00 | 38.00 | 38.00 | -5.00% | 27,000 |
| 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 |