Sona BLW Precision Forgings Limited (NSE:SONACOMS)
India
· Delayed Price · Currency is INR 500.70
-14.25 (-2.77%)
Mar 9, 2026, 3:30 PM IST
NSE:SONACOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 510.95 | 521.00 | 510.00 | 514.95 | 514.95 | 0.78% | 589,454 |
| Mar 5, 2026 | 503.00 | 515.00 | 501.50 | 510.95 | 510.95 | 1.90% | 837,518 |
| Mar 4, 2026 | 502.20 | 508.80 | 496.45 | 501.40 | 501.40 | -3.06% | 1,180,839 |
| Mar 2, 2026 | 502.00 | 529.00 | 502.00 | 517.25 | 517.25 | -3.23% | 1,557,182 |
| Feb 27, 2026 | 545.85 | 545.85 | 531.00 | 534.50 | 534.50 | -1.99% | 1,517,077 |
| Feb 26, 2026 | 544.50 | 546.90 | 536.00 | 545.35 | 545.35 | 0.62% | 917,562 |
| Feb 25, 2026 | 530.20 | 543.30 | 529.05 | 542.00 | 542.00 | 2.37% | 1,312,350 |
| Feb 24, 2026 | 533.00 | 536.80 | 525.10 | 529.45 | 529.45 | -1.23% | 821,398 |
| Feb 23, 2026 | 535.50 | 542.60 | 533.45 | 536.05 | 536.05 | 0.74% | 1,142,219 |
| Feb 20, 2026 | 526.00 | 535.75 | 524.20 | 532.10 | 532.10 | 0.77% | 1,982,341 |
| Feb 19, 2026 | 532.00 | 545.60 | 525.35 | 528.05 | 528.05 | -0.71% | 2,559,118 |
| Feb 18, 2026 | 530.00 | 533.00 | 524.10 | 531.80 | 531.80 | 0.39% | 528,154 |
| Feb 17, 2026 | 522.00 | 532.80 | 520.35 | 529.75 | 529.75 | 0.89% | 1,835,116 |
| Feb 16, 2026 | 527.60 | 528.75 | 521.10 | 525.10 | 525.10 | -0.54% | 851,902 |
| Feb 13, 2026 | 526.05 | 531.85 | 520.10 | 527.95 | 527.95 | -0.91% | 1,082,968 |
| Feb 12, 2026 | 533.50 | 538.15 | 526.20 | 532.80 | 532.80 | -0.97% | 1,565,000 |
| Feb 11, 2026 | 531.10 | 542.40 | 530.10 | 538.00 | 538.00 | 1.30% | 2,187,798 |
| Feb 10, 2026 | 531.90 | 537.10 | 526.20 | 531.10 | 531.10 | 0.09% | 1,224,152 |
| Feb 9, 2026 | 520.85 | 537.00 | 520.85 | 530.60 | 530.60 | 3.33% | 3,699,776 |
| Feb 6, 2026 | 522.00 | 522.90 | 506.10 | 513.50 | 513.50 | -2.05% | 959,773 |
| Feb 5, 2026 | 530.00 | 531.10 | 522.35 | 524.25 | 524.25 | -1.61% | 2,352,832 |
| Feb 4, 2026 | 530.00 | 538.00 | 525.85 | 532.85 | 532.85 | 0.50% | 2,098,444 |
| Feb 3, 2026 | 549.45 | 549.45 | 523.25 | 530.20 | 530.20 | 6.15% | 15,751,140 |
| Feb 2, 2026 | 490.20 | 501.75 | 483.25 | 499.50 | 499.50 | 1.99% | 1,188,339 |
| Feb 1, 2026 | 496.00 | 500.70 | 480.45 | 489.75 | 489.75 | -1.21% | 704,132 |
| Jan 30, 2026 | 490.00 | 497.40 | 488.75 | 495.75 | 495.75 | 0.34% | 1,859,620 |
| Jan 29, 2026 | 494.10 | 498.50 | 484.55 | 494.05 | 492.45 | -0.01% | 1,783,815 |
| Jan 28, 2026 | 489.50 | 496.90 | 479.50 | 494.10 | 492.50 | 1.29% | 2,665,166 |
| Jan 27, 2026 | 470.00 | 490.80 | 461.20 | 487.80 | 486.22 | 6.95% | 8,264,444 |
| Jan 23, 2026 | 470.05 | 470.90 | 447.50 | 456.10 | 454.62 | -2.77% | 2,686,728 |
| Jan 22, 2026 | 450.00 | 472.10 | 446.10 | 469.10 | 467.58 | 5.55% | 2,758,332 |
| Jan 21, 2026 | 443.05 | 447.65 | 437.70 | 444.45 | 443.01 | -0.34% | 848,022 |
| Jan 20, 2026 | 445.85 | 449.10 | 439.70 | 445.95 | 444.51 | -0.38% | 2,411,410 |
| Jan 19, 2026 | 458.80 | 458.80 | 445.15 | 447.65 | 446.20 | -2.71% | 1,331,585 |
| Jan 16, 2026 | 461.65 | 464.10 | 457.35 | 460.10 | 458.61 | -0.34% | 642,454 |
| Jan 14, 2026 | 455.25 | 464.35 | 454.55 | 461.65 | 460.15 | 1.01% | 780,253 |
| Jan 13, 2026 | 457.95 | 462.95 | 454.10 | 457.05 | 455.57 | 0.04% | 1,165,172 |
| Jan 12, 2026 | 458.00 | 459.40 | 446.90 | 456.85 | 455.37 | -0.61% | 1,289,974 |
| Jan 9, 2026 | 458.10 | 468.95 | 455.35 | 459.65 | 458.16 | -0.69% | 1,148,591 |
| Jan 8, 2026 | 472.55 | 473.60 | 460.10 | 462.85 | 461.35 | -2.31% | 1,597,648 |
| Jan 7, 2026 | 474.00 | 478.75 | 470.60 | 473.80 | 472.27 | -0.56% | 591,731 |
| Jan 6, 2026 | 481.40 | 481.50 | 469.10 | 476.45 | 474.91 | -1.03% | 1,057,436 |
| Jan 5, 2026 | 487.50 | 489.50 | 478.55 | 481.40 | 479.84 | -1.02% | 665,079 |
| Jan 2, 2026 | 475.00 | 493.35 | 474.20 | 486.35 | 484.77 | 2.54% | 1,198,062 |
| Jan 1, 2026 | 481.95 | 481.95 | 472.85 | 474.30 | 472.76 | -1.06% | 532,720 |
| Dec 31, 2025 | 480.00 | 481.40 | 472.80 | 479.40 | 477.85 | 0.13% | 589,617 |
| Dec 30, 2025 | 478.00 | 482.60 | 476.00 | 478.80 | 477.25 | 0.29% | 1,914,434 |
| Dec 29, 2025 | 483.25 | 485.15 | 473.00 | 477.40 | 475.85 | -0.97% | 2,412,933 |
| Dec 26, 2025 | 483.00 | 487.80 | 480.80 | 482.10 | 480.54 | -0.39% | 748,098 |
| Dec 24, 2025 | 488.55 | 489.55 | 483.00 | 484.00 | 482.43 | -0.88% | 868,011 |
| Dec 23, 2025 | 493.25 | 493.40 | 483.50 | 488.30 | 486.72 | -1.04% | 1,028,261 |
| Dec 22, 2025 | 499.00 | 502.30 | 491.60 | 493.45 | 491.85 | -0.67% | 778,559 |
| Dec 19, 2025 | 486.20 | 500.00 | 482.45 | 496.80 | 495.19 | 2.13% | 4,151,451 |
| Dec 18, 2025 | 488.00 | 491.15 | 482.60 | 486.45 | 484.87 | -0.70% | 1,365,960 |
| Dec 17, 2025 | 483.95 | 493.50 | 480.80 | 489.90 | 488.31 | 1.02% | 804,592 |
| Dec 16, 2025 | 484.50 | 487.65 | 483.15 | 484.95 | 483.38 | -0.40% | 394,684 |
| Dec 15, 2025 | 490.00 | 496.00 | 483.10 | 486.90 | 485.32 | -1.14% | 1,169,034 |
| Dec 12, 2025 | 485.65 | 493.75 | 484.05 | 492.50 | 490.91 | 1.94% | 2,896,193 |
| Dec 11, 2025 | 473.40 | 492.90 | 469.00 | 483.15 | 481.59 | 2.46% | 3,559,650 |
| Dec 10, 2025 | 479.15 | 484.95 | 469.05 | 471.55 | 470.02 | -1.59% | 1,111,844 |
| Dec 9, 2025 | 485.00 | 487.15 | 476.00 | 479.15 | 477.60 | -1.48% | 1,515,002 |
| Dec 8, 2025 | 492.90 | 499.00 | 482.45 | 486.35 | 484.77 | -1.32% | 891,694 |
| Dec 5, 2025 | 499.65 | 499.90 | 488.25 | 492.85 | 491.25 | -1.36% | 1,038,693 |
| Dec 4, 2025 | 493.00 | 504.80 | 491.65 | 499.65 | 498.03 | 1.63% | 1,353,456 |
| Dec 3, 2025 | 508.60 | 508.60 | 489.60 | 491.65 | 490.06 | -2.91% | 1,154,576 |
| Dec 2, 2025 | 507.00 | 510.85 | 502.25 | 506.40 | 504.76 | -0.46% | 696,651 |
| Dec 1, 2025 | 514.25 | 515.15 | 505.10 | 508.75 | 507.10 | -0.59% | 1,237,953 |
| Nov 28, 2025 | 513.00 | 513.70 | 505.70 | 511.75 | 510.09 | 0.44% | 1,107,443 |
| Nov 27, 2025 | 511.90 | 520.60 | 507.80 | 509.50 | 507.85 | 0.45% | 2,107,475 |
| Nov 26, 2025 | 501.95 | 510.45 | 499.30 | 507.20 | 505.56 | 1.18% | 816,531 |
| Nov 25, 2025 | 505.80 | 506.30 | 497.10 | 501.30 | 499.68 | -0.89% | 1,347,508 |
| Nov 24, 2025 | 503.00 | 512.40 | 499.70 | 505.80 | 504.16 | 0.53% | 1,898,547 |
| Nov 21, 2025 | 507.65 | 517.80 | 500.75 | 503.15 | 501.52 | -0.89% | 3,119,184 |
| Nov 20, 2025 | 509.95 | 515.50 | 502.25 | 507.65 | 506.01 | 0.14% | 2,647,276 |
| Nov 19, 2025 | 491.05 | 508.40 | 489.80 | 506.95 | 505.31 | 3.77% | 5,842,354 |
| Nov 18, 2025 | 487.70 | 491.35 | 476.30 | 488.55 | 486.97 | 0.52% | 2,096,390 |
| Nov 17, 2025 | 486.00 | 487.95 | 480.00 | 486.00 | 484.43 | 0.08% | 1,700,170 |
| Nov 14, 2025 | 487.10 | 489.45 | 477.75 | 485.60 | 484.03 | -0.73% | 956,167 |
| Nov 13, 2025 | 499.45 | 500.80 | 485.60 | 489.15 | 487.57 | -1.73% | 1,626,959 |
| Nov 12, 2025 | 491.50 | 500.00 | 488.60 | 497.75 | 496.14 | 1.62% | 1,449,667 |
| Nov 11, 2025 | 488.00 | 492.40 | 480.80 | 489.80 | 488.21 | 0.84% | 1,089,218 |
| Nov 10, 2025 | 493.00 | 493.85 | 484.60 | 485.70 | 484.13 | -1.10% | 1,363,815 |
| Nov 7, 2025 | 480.00 | 493.40 | 476.10 | 491.10 | 489.51 | 1.70% | 1,644,050 |
| Nov 6, 2025 | 484.00 | 486.75 | 481.40 | 482.90 | 481.34 | -0.19% | 1,428,893 |
| Nov 4, 2025 | 480.50 | 486.85 | 478.30 | 483.80 | 482.23 | 0.53% | 1,658,014 |
| Nov 3, 2025 | 473.00 | 483.55 | 472.85 | 481.25 | 479.69 | 1.80% | 825,005 |
| Oct 31, 2025 | 482.95 | 487.20 | 471.60 | 472.75 | 471.22 | -2.11% | 1,152,617 |
| Oct 30, 2025 | 484.10 | 486.60 | 478.10 | 482.95 | 481.39 | -0.04% | 845,278 |
| Oct 29, 2025 | 485.00 | 486.85 | 479.00 | 483.15 | 481.59 | -0.25% | 1,573,506 |
| Oct 28, 2025 | 496.05 | 503.40 | 476.10 | 484.35 | 482.78 | 0.10% | 8,308,585 |
| Oct 27, 2025 | 478.70 | 487.00 | 476.25 | 483.85 | 482.28 | 1.08% | 2,411,589 |
| Oct 24, 2025 | 477.60 | 481.35 | 471.80 | 478.70 | 477.15 | 0.14% | 2,880,354 |
| Oct 23, 2025 | 472.10 | 482.45 | 467.20 | 478.05 | 476.50 | 3.49% | 4,520,849 |
| Oct 21, 2025 | 465.00 | 465.35 | 460.00 | 461.95 | 460.45 | 0.16% | 148,421 |
| Oct 20, 2025 | 462.05 | 465.35 | 458.60 | 461.20 | 459.71 | -0.22% | 2,459,282 |
| Oct 17, 2025 | 466.60 | 471.15 | 460.10 | 462.20 | 460.70 | -1.36% | 2,356,950 |
| Oct 16, 2025 | 452.25 | 474.00 | 452.25 | 468.55 | 467.03 | 3.60% | 7,002,787 |
| Oct 15, 2025 | 452.80 | 458.00 | 445.60 | 452.25 | 450.79 | -0.12% | 2,676,450 |
| Oct 14, 2025 | 435.50 | 456.80 | 434.40 | 452.80 | 451.33 | 3.91% | 7,646,062 |
| Oct 13, 2025 | 434.00 | 437.30 | 424.60 | 435.75 | 434.34 | 0.68% | 2,600,084 |