Sona Machinery Limited (NSE:SONAMAC)
India
· Delayed Price · Currency is INR 40.00
-2.05 (-4.88%)
Apr 29, 2026, 3:29 PM IST
Sona Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.25 | 40.25 | 39.95 | 40.00 | 40.00 | -4.88% | 10,000 |
| Apr 28, 2026 | 42.30 | 42.30 | 42.05 | 42.05 | 42.05 | -4.97% | 3,000 |
| Apr 27, 2026 | 44.20 | 44.25 | 44.20 | 44.25 | 44.25 | 3.51% | 2,000 |
| Apr 24, 2026 | 42.80 | 42.80 | 42.75 | 42.75 | 42.75 | -3.93% | 3,000 |
| Apr 23, 2026 | 46.50 | 46.50 | 44.40 | 44.50 | 44.50 | -4.71% | 9,000 |
| Apr 22, 2026 | 44.50 | 46.70 | 44.50 | 46.70 | 46.70 | 4.94% | 4,000 |
| Apr 21, 2026 | 43.00 | 44.50 | 43.00 | 44.50 | 44.50 | -0.67% | 4,000 |
| Apr 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -4.68% | 2,000 |
| Apr 17, 2026 | 45.00 | 47.10 | 43.20 | 47.00 | 47.00 | 4.44% | 12,000 |
| Apr 16, 2026 | 47.80 | 48.95 | 45.00 | 45.00 | 45.00 | -0.22% | 20,000 |
| Apr 15, 2026 | 44.85 | 45.10 | 44.85 | 45.10 | 45.10 | 10.00% | 16,000 |
| Apr 13, 2026 | 41.00 | 41.00 | 40.50 | 41.00 | 41.00 | -4.32% | 5,000 |
| Apr 10, 2026 | 43.80 | 46.00 | 42.70 | 42.85 | 42.85 | 2.02% | 8,000 |
| Apr 9, 2026 | 42.00 | 42.00 | 40.90 | 42.00 | 42.00 | -1.98% | 5,000 |
| Apr 8, 2026 | 45.50 | 49.00 | 42.00 | 42.85 | 42.85 | 3.50% | 50,000 |
| Apr 7, 2026 | 36.65 | 41.40 | 36.50 | 41.40 | 41.40 | 20.00% | 23,000 |
| Apr 6, 2026 | 33.00 | 35.10 | 33.00 | 34.50 | 34.50 | 8.15% | 13,000 |
| Apr 2, 2026 | 28.80 | 31.90 | 28.80 | 31.90 | 31.90 | - | 17,000 |
| Apr 1, 2026 | 32.20 | 32.25 | 30.65 | 31.90 | 31.90 | 16.42% | 17,000 |
| Mar 30, 2026 | 28.00 | 29.90 | 27.10 | 27.40 | 27.40 | -7.43% | 41,000 |
| Mar 27, 2026 | 32.50 | 32.95 | 29.20 | 29.60 | 29.60 | -9.62% | 51,000 |
| Mar 25, 2026 | 29.50 | 33.00 | 29.50 | 32.75 | 32.75 | 6.68% | 27,000 |
| Mar 24, 2026 | 29.50 | 31.00 | 29.10 | 30.70 | 30.70 | 1.66% | 18,000 |
| Mar 23, 2026 | 30.95 | 31.45 | 30.20 | 30.20 | 30.20 | -3.36% | 12,000 |
| Mar 20, 2026 | 31.10 | 33.00 | 31.00 | 31.25 | 31.25 | 0.64% | 14,000 |
| Mar 19, 2026 | 31.70 | 31.70 | 31.05 | 31.05 | 31.05 | -5.19% | 7,000 |
| Mar 18, 2026 | 33.00 | 33.00 | 32.10 | 32.75 | 32.75 | - | 9,000 |
| Mar 17, 2026 | 31.70 | 32.80 | 31.70 | 32.75 | 32.75 | 3.48% | 9,000 |
| Mar 16, 2026 | 32.05 | 32.90 | 31.65 | 31.65 | 31.65 | -4.09% | 9,000 |
| Mar 13, 2026 | 33.50 | 34.45 | 32.45 | 33.00 | 33.00 | -1.79% | 12,000 |
| Mar 12, 2026 | 32.15 | 34.90 | 32.10 | 33.60 | 33.60 | 1.82% | 48,000 |
| Mar 11, 2026 | 33.00 | 33.10 | 33.00 | 33.00 | 33.00 | - | 5,000 |
| Mar 10, 2026 | 35.00 | 35.00 | 31.50 | 33.00 | 33.00 | -4.07% | 22,000 |
| Mar 9, 2026 | 34.75 | 35.20 | 34.40 | 34.40 | 34.40 | -2.27% | 9,000 |
| Mar 6, 2026 | 36.65 | 36.65 | 34.50 | 35.20 | 35.20 | -5.88% | 12,000 |
| Mar 5, 2026 | 37.40 | 37.90 | 36.60 | 37.40 | 37.40 | - | 8,000 |
| Mar 4, 2026 | 36.90 | 37.40 | 35.55 | 37.40 | 37.40 | 0.40% | 9,000 |
| Mar 2, 2026 | 37.10 | 37.95 | 36.40 | 37.25 | 37.25 | -2.61% | 18,000 |
| Feb 27, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.26% | 2,000 |
| Feb 26, 2026 | 38.10 | 38.95 | 36.65 | 38.35 | 38.35 | 2.27% | 10,000 |
| Feb 25, 2026 | 37.60 | 38.20 | 37.50 | 37.50 | 37.50 | -1.45% | 10,000 |
| Feb 24, 2026 | 39.40 | 39.40 | 38.05 | 38.05 | 38.05 | -3.43% | 5,000 |
| Feb 23, 2026 | 40.00 | 40.50 | 39.00 | 39.40 | 39.40 | 3.68% | 10,000 |
| Feb 20, 2026 | 38.00 | 38.00 | 37.75 | 38.00 | 38.00 | -0.39% | 4,000 |
| Feb 19, 2026 | 40.00 | 40.80 | 38.15 | 38.15 | 38.15 | -0.91% | 15,000 |
| Feb 18, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -2.90% | 1,000 |
| Feb 17, 2026 | 39.50 | 39.95 | 39.50 | 39.65 | 39.65 | -0.88% | 5,000 |
| Feb 16, 2026 | 41.00 | 41.00 | 38.10 | 40.00 | 40.00 | -1.23% | 6,000 |
| Feb 13, 2026 | 40.00 | 40.50 | 39.00 | 40.50 | 40.50 | 3.85% | 3,000 |
| Feb 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | 1,000 |
| Feb 11, 2026 | 40.00 | 40.45 | 39.20 | 39.20 | 39.20 | -3.92% | 3,000 |
| Feb 10, 2026 | 40.05 | 40.80 | 39.30 | 40.80 | 40.80 | 1.87% | 4,000 |
| Feb 9, 2026 | 39.95 | 40.70 | 39.95 | 40.05 | 40.05 | 4.84% | 5,000 |
| Feb 6, 2026 | 39.50 | 39.50 | 38.20 | 38.20 | 38.20 | -3.05% | 5,000 |
| Feb 5, 2026 | 38.75 | 39.50 | 38.25 | 39.40 | 39.40 | 1.94% | 4,000 |
| Feb 4, 2026 | 36.85 | 38.65 | 36.85 | 38.65 | 38.65 | 1.71% | 3,000 |
| Feb 3, 2026 | 37.30 | 38.00 | 36.20 | 38.00 | 38.00 | 1.88% | 11,000 |
| Feb 2, 2026 | 37.10 | 37.80 | 36.50 | 37.30 | 37.30 | 0.13% | 8,000 |
| Feb 1, 2026 | 39.15 | 39.15 | 37.00 | 37.25 | 37.25 | -4.73% | 4,000 |
| Jan 30, 2026 | 37.95 | 39.10 | 37.75 | 39.10 | 39.10 | 1.56% | 11,000 |
| Jan 29, 2026 | 38.95 | 39.40 | 37.60 | 38.50 | 38.50 | 1.05% | 7,000 |
| Jan 28, 2026 | 38.05 | 39.00 | 38.00 | 38.10 | 38.10 | 0.13% | 7,000 |
| Jan 27, 2026 | 39.10 | 39.65 | 37.65 | 38.05 | 38.05 | -2.69% | 6,000 |
| Jan 23, 2026 | 39.75 | 40.00 | 39.00 | 39.10 | 39.10 | -1.51% | 13,000 |
| Jan 22, 2026 | 40.00 | 40.00 | 39.00 | 39.70 | 39.70 | 1.28% | 6,000 |
| Jan 21, 2026 | 41.75 | 41.75 | 39.20 | 39.20 | 39.20 | -6.11% | 11,000 |
| Jan 20, 2026 | 44.50 | 44.50 | 41.75 | 41.75 | 41.75 | -1.07% | 4,000 |
| Jan 19, 2026 | 40.00 | 43.00 | 40.00 | 42.20 | 42.20 | 1.93% | 12,000 |
| Jan 16, 2026 | 39.95 | 42.00 | 39.95 | 41.40 | 41.40 | 3.63% | 9,000 |
| Jan 14, 2026 | 40.75 | 41.20 | 39.80 | 39.95 | 39.95 | -1.96% | 7,000 |
| Jan 13, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.25% | 1,000 |
| Jan 12, 2026 | 42.00 | 42.00 | 39.20 | 40.65 | 40.65 | -6.66% | 31,000 |
| Jan 9, 2026 | 43.30 | 44.65 | 42.15 | 43.55 | 43.55 | -1.47% | 11,000 |
| Jan 8, 2026 | 44.40 | 44.50 | 44.20 | 44.20 | 44.20 | -1.78% | 6,000 |
| Jan 7, 2026 | 44.75 | 45.00 | 44.75 | 45.00 | 45.00 | - | 5,000 |
| Jan 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,000 |
| Jan 5, 2026 | 44.70 | 45.00 | 44.70 | 45.00 | 45.00 | -3.23% | 2,000 |
| Jan 2, 2026 | 47.25 | 47.25 | 46.30 | 46.50 | 46.50 | -2.00% | 6,000 |
| Jan 1, 2026 | 46.00 | 47.45 | 46.00 | 47.45 | 47.45 | 5.44% | 5,000 |
| Dec 31, 2025 | 44.95 | 45.00 | 44.95 | 45.00 | 45.00 | - | 2,000 |
| Dec 30, 2025 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | -0.88% | 6,000 |
| Dec 29, 2025 | 46.50 | 46.50 | 45.40 | 45.40 | 45.40 | -2.37% | 4,000 |
| Dec 26, 2025 | 46.15 | 47.25 | 45.75 | 46.50 | 46.50 | -0.21% | 9,000 |
| Dec 24, 2025 | 47.75 | 47.75 | 46.60 | 46.60 | 46.60 | 2.42% | 8,000 |
| Dec 23, 2025 | 45.10 | 46.25 | 45.00 | 45.50 | 45.50 | -0.98% | 10,000 |
| Dec 22, 2025 | 46.00 | 46.00 | 45.50 | 45.95 | 45.95 | -2.13% | 16,000 |
| Dec 19, 2025 | 46.90 | 47.00 | 46.65 | 46.95 | 46.95 | 0.86% | 8,000 |
| Dec 18, 2025 | 46.90 | 46.90 | 46.45 | 46.55 | 46.55 | -0.53% | 9,000 |
| Dec 17, 2025 | 46.90 | 47.05 | 46.80 | 46.80 | 46.80 | -0.53% | 4,000 |
| Dec 16, 2025 | 46.95 | 47.10 | 46.95 | 47.05 | 47.05 | 0.21% | 4,000 |
| Dec 15, 2025 | 50.50 | 51.00 | 46.70 | 46.95 | 46.95 | -4.96% | 40,000 |
| Dec 12, 2025 | 50.10 | 50.10 | 49.40 | 49.40 | 49.40 | 0.10% | 4,000 |
| Dec 11, 2025 | 50.00 | 52.60 | 48.50 | 49.35 | 49.35 | -3.14% | 31,000 |
| Dec 10, 2025 | 50.00 | 51.95 | 50.00 | 50.95 | 50.95 | 1.90% | 3,000 |
| Dec 9, 2025 | 47.70 | 50.15 | 47.70 | 50.00 | 50.00 | 4.82% | 6,000 |
| Dec 8, 2025 | 53.20 | 53.20 | 47.55 | 47.70 | 47.70 | -4.98% | 10,000 |
| Dec 5, 2025 | 50.50 | 52.00 | 50.20 | 50.20 | 50.20 | -1.86% | 4,000 |
| Dec 4, 2025 | 52.00 | 52.00 | 50.25 | 51.15 | 51.15 | 0.29% | 6,000 |
| Dec 3, 2025 | 52.95 | 52.95 | 50.75 | 51.00 | 51.00 | -4.32% | 9,000 |
| Dec 2, 2025 | 50.70 | 53.45 | 50.70 | 53.30 | 53.30 | -1.93% | 20,000 |