Sona BLW Precision Forgings Limited (BOM:543300)
India
· Delayed Price · Currency is INR 600.55
+12.45 (2.12%)
At close: Apr 28, 2026
BOM:543300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 565.25 | 592.00 | 565.25 | 588.10 | 588.10 | 4.15% | 332,025 |
| Apr 24, 2026 | 574.90 | 577.50 | 560.60 | 564.65 | 564.65 | -1.71% | 47,883 |
| Apr 23, 2026 | 587.05 | 587.50 | 571.00 | 574.45 | 574.45 | -2.27% | 55,150 |
| Apr 22, 2026 | 584.95 | 595.90 | 580.05 | 587.80 | 587.80 | 1.09% | 100,772 |
| Apr 21, 2026 | 577.00 | 586.20 | 575.25 | 581.45 | 581.45 | 1.01% | 1,140,267 |
| Apr 20, 2026 | 594.85 | 595.75 | 574.60 | 575.65 | 575.65 | -3.17% | 97,345 |
| Apr 17, 2026 | 577.35 | 597.00 | 573.70 | 594.50 | 594.50 | 2.33% | 711,878 |
| Apr 16, 2026 | 593.15 | 593.55 | 578.00 | 580.95 | 580.95 | -0.80% | 343,967 |
| Apr 15, 2026 | 586.30 | 591.40 | 573.45 | 585.65 | 585.65 | 2.89% | 471,232 |
| Apr 13, 2026 | 550.00 | 571.50 | 540.70 | 569.20 | 569.20 | 2.70% | 258,736 |
| Apr 10, 2026 | 526.15 | 559.80 | 526.05 | 554.25 | 554.25 | 6.00% | 174,809 |
| Apr 9, 2026 | 534.55 | 536.85 | 519.95 | 522.90 | 522.90 | -2.05% | 92,380 |
| Apr 8, 2026 | 545.95 | 545.95 | 525.90 | 533.85 | 533.85 | 3.64% | 1,990,940 |
| Apr 7, 2026 | 511.00 | 516.65 | 499.10 | 515.10 | 515.10 | 1.13% | 36,188 |
| Apr 6, 2026 | 498.55 | 511.90 | 489.05 | 509.35 | 509.35 | 2.55% | 270,875 |
| Apr 2, 2026 | 493.55 | 499.00 | 478.90 | 496.70 | 496.70 | -0.09% | 64,672 |
| Apr 1, 2026 | 489.45 | 507.65 | 489.40 | 497.15 | 497.15 | 3.20% | 609,994 |
| Mar 30, 2026 | 484.95 | 488.45 | 474.70 | 481.75 | 481.75 | -1.37% | 96,849 |
| Mar 27, 2026 | 505.00 | 508.45 | 485.85 | 488.45 | 488.45 | -4.51% | 121,271 |
| Mar 25, 2026 | 495.20 | 518.95 | 495.20 | 511.50 | 511.50 | 3.53% | 90,472 |
| Mar 24, 2026 | 498.50 | 498.50 | 480.00 | 494.05 | 494.05 | 1.84% | 949,408 |
| Mar 23, 2026 | 499.65 | 499.65 | 480.05 | 485.10 | 485.10 | -4.14% | 79,646 |
| Mar 20, 2026 | 500.00 | 510.90 | 500.00 | 506.05 | 506.05 | 1.64% | 39,224 |
| Mar 19, 2026 | 509.95 | 509.95 | 493.70 | 497.90 | 497.90 | -2.70% | 26,427 |
| Mar 18, 2026 | 507.95 | 528.20 | 502.25 | 511.70 | 511.70 | 1.88% | 98,711 |
| Mar 17, 2026 | 491.50 | 505.20 | 487.25 | 502.25 | 502.25 | 2.75% | 107,753 |
| Mar 16, 2026 | 477.65 | 492.90 | 474.95 | 488.80 | 488.80 | 0.56% | 54,704 |
| Mar 13, 2026 | 506.30 | 511.45 | 483.20 | 486.10 | 486.10 | -4.70% | 439,886 |
| Mar 12, 2026 | 504.65 | 515.00 | 502.95 | 510.05 | 510.05 | -1.34% | 43,789 |
| Mar 11, 2026 | 518.15 | 536.70 | 515.55 | 517.00 | 517.00 | 0.97% | 326,598 |
| Mar 10, 2026 | 500.75 | 518.25 | 500.50 | 512.05 | 512.05 | 2.28% | 143,679 |
| Mar 9, 2026 | 502.00 | 504.80 | 493.40 | 500.65 | 500.65 | -2.74% | 30,367 |
| Mar 6, 2026 | 510.05 | 521.00 | 510.05 | 514.75 | 514.75 | 0.64% | 26,232 |
| Mar 5, 2026 | 501.50 | 514.40 | 501.50 | 511.50 | 511.50 | 2.18% | 28,000 |
| Mar 4, 2026 | 500.60 | 507.95 | 495.95 | 500.60 | 500.60 | -2.96% | 31,623 |
| Mar 2, 2026 | 481.85 | 528.90 | 481.85 | 515.85 | 515.85 | -3.48% | 69,192 |
| Feb 27, 2026 | 545.05 | 545.90 | 531.05 | 534.45 | 534.45 | -1.84% | 29,100 |
| Feb 26, 2026 | 544.05 | 546.35 | 535.80 | 544.45 | 544.45 | 0.51% | 35,936 |
| Feb 25, 2026 | 526.00 | 542.90 | 526.00 | 541.70 | 541.70 | 2.26% | 75,701 |
| Feb 24, 2026 | 535.95 | 535.95 | 525.25 | 529.75 | 529.75 | -1.15% | 25,811 |
| Feb 23, 2026 | 537.75 | 542.20 | 533.80 | 535.90 | 535.90 | 0.74% | 30,272 |
| Feb 20, 2026 | 525.70 | 535.80 | 525.00 | 531.95 | 531.95 | 0.75% | 29,560 |
| Feb 19, 2026 | 532.00 | 545.60 | 525.25 | 528.00 | 528.00 | -0.68% | 113,345 |
| Feb 18, 2026 | 529.75 | 533.10 | 523.70 | 531.60 | 531.60 | 0.29% | 46,131 |
| Feb 17, 2026 | 524.75 | 532.35 | 520.60 | 530.05 | 530.05 | 1.02% | 42,599 |
| Feb 16, 2026 | 520.80 | 528.40 | 520.80 | 524.70 | 524.70 | -0.60% | 22,138 |
| Feb 13, 2026 | 525.05 | 531.70 | 520.30 | 527.85 | 527.85 | -0.95% | 52,333 |
| Feb 12, 2026 | 532.05 | 538.00 | 526.05 | 532.90 | 532.90 | -0.94% | 36,638 |
| Feb 11, 2026 | 530.70 | 542.00 | 530.45 | 537.95 | 537.95 | 1.37% | 65,626 |
| Feb 10, 2026 | 533.15 | 536.65 | 526.25 | 530.70 | 530.70 | 0.06% | 89,963 |
| Feb 9, 2026 | 521.40 | 536.50 | 521.40 | 530.40 | 530.40 | 3.28% | 217,846 |
| Feb 6, 2026 | 521.00 | 523.00 | 506.10 | 513.55 | 513.55 | -2.13% | 82,639 |
| Feb 5, 2026 | 530.00 | 532.30 | 522.40 | 524.70 | 524.70 | -1.48% | 23,101 |
| Feb 4, 2026 | 530.95 | 537.75 | 525.10 | 532.60 | 532.60 | 0.49% | 77,315 |
| Feb 3, 2026 | 549.30 | 549.30 | 523.30 | 530.00 | 530.00 | 6.13% | 519,877 |
| Feb 2, 2026 | 491.50 | 500.95 | 483.70 | 499.40 | 499.40 | 1.89% | 92,969 |
| Feb 1, 2026 | 496.00 | 500.70 | 480.50 | 490.15 | 490.15 | -1.09% | 34,710 |
| Jan 30, 2026 | 492.20 | 497.25 | 488.60 | 495.55 | 495.55 | 0.36% | 40,194 |
| Jan 29, 2026 | 494.00 | 498.95 | 485.00 | 493.75 | 492.15 | 0.01% | 46,844 |
| Jan 28, 2026 | 490.00 | 496.25 | 479.65 | 493.70 | 492.10 | 1.23% | 56,260 |
| Jan 27, 2026 | 466.15 | 491.60 | 463.40 | 487.70 | 486.12 | 6.52% | 691,342 |
| Jan 23, 2026 | 470.10 | 470.10 | 448.00 | 457.85 | 456.37 | -2.40% | 93,524 |
| Jan 22, 2026 | 445.05 | 472.00 | 445.05 | 469.10 | 467.58 | 5.50% | 94,372 |
| Jan 21, 2026 | 441.45 | 447.20 | 438.00 | 444.65 | 443.21 | -0.06% | 245,467 |
| Jan 20, 2026 | 446.95 | 449.05 | 439.80 | 444.90 | 443.46 | -0.59% | 57,630 |
| Jan 19, 2026 | 459.55 | 459.55 | 445.70 | 447.55 | 446.10 | -2.73% | 92,430 |
| Jan 16, 2026 | 454.75 | 464.00 | 454.75 | 460.10 | 458.61 | -0.35% | 46,769 |
| Jan 14, 2026 | 456.35 | 464.50 | 454.75 | 461.70 | 460.20 | 1.08% | 25,163 |
| Jan 13, 2026 | 457.20 | 463.10 | 454.50 | 456.75 | 455.27 | -0.05% | 42,828 |
| Jan 12, 2026 | 456.90 | 459.00 | 446.80 | 457.00 | 455.52 | -0.64% | 227,875 |
| Jan 9, 2026 | 459.95 | 468.65 | 455.80 | 459.95 | 458.46 | -0.65% | 521,753 |
| Jan 8, 2026 | 473.05 | 473.05 | 460.35 | 462.95 | 461.45 | -2.23% | 550,717 |
| Jan 7, 2026 | 472.15 | 478.45 | 470.65 | 473.50 | 471.97 | -0.48% | 26,162 |
| Jan 6, 2026 | 480.70 | 480.70 | 469.50 | 475.80 | 474.26 | -0.95% | 45,845 |
| Jan 5, 2026 | 486.95 | 489.40 | 478.40 | 480.35 | 478.79 | -1.27% | 51,716 |
| Jan 2, 2026 | 474.30 | 493.10 | 474.25 | 486.55 | 484.97 | 2.59% | 46,122 |
| Jan 1, 2026 | 481.00 | 482.35 | 473.40 | 474.25 | 472.71 | -1.01% | 18,462 |
| Dec 31, 2025 | 478.95 | 481.20 | 472.75 | 479.10 | 477.55 | 0.04% | 44,797 |
| Dec 30, 2025 | 482.25 | 482.25 | 476.00 | 478.90 | 477.35 | 0.30% | 48,016 |
| Dec 29, 2025 | 482.40 | 483.05 | 472.90 | 477.45 | 475.90 | -0.91% | 43,735 |
| Dec 26, 2025 | 481.20 | 487.80 | 480.80 | 481.85 | 480.29 | -0.44% | 51,309 |
| Dec 24, 2025 | 488.30 | 489.80 | 483.05 | 484.00 | 482.43 | -0.93% | 52,408 |
| Dec 23, 2025 | 492.35 | 493.25 | 483.65 | 488.55 | 486.97 | -0.95% | 29,007 |
| Dec 22, 2025 | 499.00 | 502.35 | 491.30 | 493.25 | 491.65 | -0.77% | 56,908 |
| Dec 19, 2025 | 485.00 | 500.00 | 483.00 | 497.10 | 495.49 | 2.20% | 47,535 |
| Dec 18, 2025 | 488.00 | 491.05 | 482.90 | 486.40 | 484.82 | -0.69% | 22,823 |
| Dec 17, 2025 | 477.60 | 493.45 | 477.60 | 489.80 | 488.21 | 0.97% | 61,975 |
| Dec 16, 2025 | 485.90 | 487.20 | 483.40 | 485.10 | 483.53 | -0.42% | 29,640 |
| Dec 15, 2025 | 491.85 | 495.25 | 483.20 | 487.15 | 485.57 | -1.08% | 273,227 |
| Dec 12, 2025 | 486.35 | 493.55 | 484.40 | 492.45 | 490.85 | 1.91% | 71,352 |
| Dec 11, 2025 | 471.75 | 493.00 | 469.65 | 483.20 | 481.63 | 2.44% | 295,677 |
| Dec 10, 2025 | 478.00 | 484.45 | 469.05 | 471.70 | 470.17 | -1.48% | 41,497 |
| Dec 9, 2025 | 481.15 | 487.10 | 475.80 | 478.80 | 477.25 | -1.49% | 228,048 |
| Dec 8, 2025 | 492.25 | 499.00 | 482.45 | 486.05 | 484.47 | -1.48% | 82,948 |
| Dec 5, 2025 | 499.60 | 499.65 | 488.45 | 493.35 | 491.75 | -1.24% | 35,437 |
| Dec 4, 2025 | 492.25 | 504.90 | 491.65 | 499.55 | 497.93 | 1.49% | 84,933 |
| Dec 3, 2025 | 507.05 | 507.35 | 489.75 | 492.20 | 490.61 | -2.78% | 39,993 |
| Dec 2, 2025 | 509.20 | 510.20 | 502.70 | 506.25 | 504.61 | -0.47% | 28,470 |
| Dec 1, 2025 | 514.85 | 515.00 | 505.05 | 508.65 | 507.00 | -0.57% | 52,799 |
| Nov 28, 2025 | 513.00 | 513.05 | 505.95 | 511.55 | 509.89 | 0.41% | 381,100 |