Sonu Infratech Limited (NSE:SONUINFRA)
India · Delayed Price · Currency is INR 41.60
-1.95 (-4.48%)
Oct 1, 2026, 11:24 AM IST
Sonu Infratech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 41.60 | 42.00 | 41.60 | 41.60 | 41.60 | -4.48% | 9,000 |
| Sep 30, 2026 | 45.00 | 45.00 | 43.55 | 43.55 | 43.55 | -4.91% | 7,500 |
| Sep 29, 2026 | 41.80 | 45.80 | 41.80 | 45.80 | 45.80 | 4.09% | 12,000 |
| Sep 28, 2026 | 46.10 | 46.10 | 41.85 | 44.00 | 44.00 | - | 16,500 |
| Sep 25, 2026 | 42.75 | 44.00 | 42.75 | 44.00 | 44.00 | 2.92% | 21,000 |
| Sep 24, 2026 | 43.00 | 43.00 | 42.75 | 42.75 | 42.75 | -5.00% | 22,500 |
| Sep 23, 2026 | 47.30 | 47.30 | 45.00 | 45.00 | 45.00 | -4.86% | 7,500 |
| Sep 22, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 4.88% | 1,500 |
| Sep 21, 2026 | 49.00 | 49.00 | 45.10 | 45.10 | 45.10 | -4.25% | 27,000 |
| Sep 18, 2026 | 47.50 | 48.85 | 45.40 | 47.10 | 47.10 | -1.26% | 27,000 |
| Sep 17, 2026 | 51.85 | 51.85 | 47.60 | 47.70 | 47.70 | -4.60% | 24,000 |
| Sep 16, 2026 | 50.50 | 50.60 | 49.50 | 50.00 | 50.00 | 3.52% | 64,500 |
| Sep 15, 2026 | 48.00 | 51.00 | 47.85 | 48.30 | 48.30 | -4.07% | 153,000 |
| Sep 11, 2026 | 53.05 | 53.05 | 49.40 | 50.35 | 50.35 | -3.17% | 106,500 |
| Sep 10, 2026 | 49.65 | 52.10 | 49.65 | 52.00 | 52.00 | 4.73% | 132,000 |
| Sep 9, 2026 | 50.10 | 50.15 | 46.55 | 49.65 | 49.65 | 1.43% | 129,000 |
| Sep 8, 2026 | 48.95 | 48.95 | 47.60 | 48.95 | 48.95 | 4.93% | 115,500 |
| Sep 7, 2026 | 46.65 | 46.65 | 46.50 | 46.65 | 46.65 | 4.95% | 300,000 |
| Sep 4, 2026 | 44.45 | 44.45 | 44.30 | 44.45 | 44.45 | 4.96% | 69,000 |
| Sep 3, 2026 | 42.30 | 42.35 | 42.15 | 42.35 | 42.35 | 4.96% | 31,500 |
| Sep 2, 2026 | 40.20 | 40.35 | 40.20 | 40.35 | 40.35 | 4.94% | 18,000 |
| Sep 1, 2026 | 38.30 | 38.45 | 38.30 | 38.45 | 38.45 | 4.91% | 88,500 |
| Aug 31, 2026 | 36.65 | 36.65 | 35.00 | 36.65 | 36.65 | 4.86% | 45,000 |
| Aug 28, 2026 | 33.30 | 34.95 | 33.30 | 34.95 | 34.95 | - | 4,500 |
| Aug 26, 2026 | 34.90 | 34.95 | 34.90 | 34.95 | 34.95 | - | 13,500 |
| Aug 24, 2026 | 33.75 | 34.95 | 33.60 | 34.95 | 34.95 | -0.14% | 7,500 |
| Aug 20, 2026 | 34.20 | 35.00 | 33.75 | 35.00 | 35.00 | 0.72% | 13,500 |
| Aug 19, 2026 | 36.60 | 36.60 | 34.75 | 34.75 | 34.75 | -4.79% | 15,000 |
| Aug 18, 2026 | 36.60 | 36.60 | 36.50 | 36.50 | 36.50 | - | 4,500 |
| Aug 17, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 1,500 |
| Aug 14, 2026 | 38.00 | 38.00 | 36.30 | 36.50 | 36.50 | -2.93% | 18,000 |
| Aug 13, 2026 | 37.55 | 38.00 | 37.55 | 37.60 | 37.60 | -4.69% | 16,500 |
| Aug 12, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -4.83% | 1,500 |
| Aug 7, 2026 | 39.90 | 41.45 | 39.90 | 41.45 | 41.45 | 3.88% | 3,000 |
| Aug 6, 2026 | 39.95 | 41.95 | 39.90 | 39.90 | 39.90 | -5.00% | 15,000 |
| Aug 5, 2026 | 40.00 | 42.00 | 38.00 | 42.00 | 42.00 | 5.00% | 25,500 |
| Aug 4, 2026 | 41.95 | 41.95 | 40.00 | 40.00 | 40.00 | -4.65% | 6,000 |
| Aug 3, 2026 | 40.00 | 42.50 | 38.70 | 41.95 | 41.95 | 3.07% | 34,500 |
| Jul 31, 2026 | 39.60 | 40.70 | 39.60 | 40.70 | 40.70 | 4.76% | 15,000 |
| Jul 30, 2026 | 39.05 | 39.05 | 38.85 | 38.85 | 38.85 | -4.90% | 13,500 |
| Jul 29, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | 1,500 |
| Jul 28, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -5.00% | 6,000 |
| Jul 27, 2026 | 39.70 | 43.00 | 39.70 | 43.00 | 43.00 | 2.99% | 39,000 |
| Jul 24, 2026 | 39.30 | 41.75 | 38.10 | 41.75 | 41.75 | 4.24% | 43,500 |
| Jul 23, 2026 | 41.00 | 41.00 | 40.00 | 40.05 | 40.05 | -4.19% | 25,500 |
| Jul 22, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -5.00% | 1,500 |
| Jul 21, 2026 | 40.75 | 44.80 | 40.65 | 44.00 | 44.00 | 2.92% | 22,500 |
| Jul 20, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -5.00% | 1,500 |
| Jul 17, 2026 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | 4.65% | 3,000 |
| Jul 16, 2026 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | 0.23% | 4,500 |