Sonata Software Limited (NSE:SONATSOFTW)
India
· Delayed Price · Currency is INR 247.00
+0.55 (0.22%)
At close: Mar 9, 2026
Sonata Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 243.00 | 259.40 | 238.45 | 247.00 | 247.00 | 0.22% | 6,389,341 |
| Mar 6, 2026 | 250.00 | 252.50 | 245.70 | 246.45 | 246.45 | -1.52% | 916,440 |
| Mar 5, 2026 | 257.05 | 259.00 | 248.25 | 250.25 | 250.25 | -2.11% | 795,444 |
| Mar 4, 2026 | 258.50 | 263.10 | 254.50 | 255.65 | 255.65 | -1.77% | 821,270 |
| Mar 2, 2026 | 252.70 | 265.40 | 252.25 | 260.25 | 260.25 | -2.96% | 586,936 |
| Feb 27, 2026 | 271.95 | 275.70 | 267.00 | 268.20 | 268.20 | -1.01% | 632,253 |
| Feb 26, 2026 | 273.15 | 280.30 | 270.00 | 270.95 | 270.95 | -0.61% | 556,152 |
| Feb 25, 2026 | 272.95 | 278.00 | 271.05 | 272.60 | 272.60 | 0.91% | 454,794 |
| Feb 24, 2026 | 282.40 | 282.40 | 268.95 | 270.15 | 270.15 | -4.08% | 751,337 |
| Feb 23, 2026 | 285.60 | 291.80 | 280.05 | 281.65 | 281.65 | -1.40% | 616,926 |
| Feb 20, 2026 | 286.75 | 292.50 | 283.60 | 285.65 | 285.65 | -0.73% | 662,190 |
| Feb 19, 2026 | 284.00 | 289.70 | 281.00 | 287.75 | 287.75 | 1.43% | 1,297,494 |
| Feb 18, 2026 | 286.35 | 289.45 | 277.60 | 283.70 | 283.70 | -0.09% | 550,514 |
| Feb 17, 2026 | 275.00 | 291.20 | 272.20 | 283.95 | 283.95 | 3.82% | 2,345,100 |
| Feb 16, 2026 | 280.00 | 281.00 | 270.00 | 273.50 | 273.50 | -2.01% | 773,560 |
| Feb 13, 2026 | 279.00 | 286.80 | 275.00 | 279.10 | 279.10 | -3.31% | 1,956,919 |
| Feb 12, 2026 | 312.55 | 313.00 | 276.90 | 288.65 | 287.40 | -8.35% | 1,774,175 |
| Feb 11, 2026 | 319.50 | 321.65 | 313.50 | 314.95 | 313.59 | -1.22% | 326,775 |
| Feb 10, 2026 | 316.00 | 324.30 | 313.35 | 318.85 | 317.47 | 1.17% | 446,003 |
| Feb 9, 2026 | 310.00 | 316.70 | 305.55 | 315.15 | 313.79 | 3.02% | 648,647 |
| Feb 6, 2026 | 306.00 | 309.00 | 301.10 | 305.90 | 304.58 | -1.05% | 511,409 |
| Feb 5, 2026 | 314.00 | 314.85 | 308.15 | 309.15 | 307.81 | -2.04% | 520,248 |
| Feb 4, 2026 | 321.00 | 323.00 | 311.50 | 315.60 | 314.23 | -3.57% | 885,793 |
| Feb 3, 2026 | 319.80 | 331.50 | 316.00 | 327.30 | 325.88 | 5.51% | 848,316 |
| Feb 2, 2026 | 313.25 | 316.85 | 307.85 | 310.20 | 308.86 | -0.97% | 448,336 |
| Feb 1, 2026 | 318.50 | 318.80 | 310.20 | 313.25 | 311.89 | -1.28% | 318,936 |
| Jan 30, 2026 | 313.50 | 318.50 | 308.75 | 317.30 | 315.93 | 0.30% | 318,498 |
| Jan 29, 2026 | 315.00 | 323.50 | 308.10 | 316.35 | 314.98 | 1.39% | 526,768 |
| Jan 28, 2026 | 311.95 | 315.95 | 310.50 | 312.00 | 310.65 | 0.02% | 331,937 |
| Jan 27, 2026 | 309.65 | 314.00 | 299.95 | 311.95 | 310.60 | 1.22% | 436,764 |
| Jan 23, 2026 | 314.75 | 316.00 | 304.65 | 308.20 | 306.87 | -1.67% | 371,675 |
| Jan 22, 2026 | 315.00 | 317.85 | 310.10 | 313.45 | 312.09 | 1.24% | 342,529 |
| Jan 21, 2026 | 312.90 | 318.45 | 305.30 | 309.60 | 308.26 | -1.05% | 716,181 |
| Jan 20, 2026 | 327.50 | 328.40 | 312.00 | 312.90 | 311.54 | -4.00% | 754,377 |
| Jan 19, 2026 | 339.05 | 341.40 | 324.55 | 325.95 | 324.54 | -3.86% | 710,355 |
| Jan 16, 2026 | 347.20 | 358.50 | 338.00 | 339.05 | 337.58 | -2.08% | 1,766,787 |
| Jan 14, 2026 | 351.05 | 353.40 | 345.40 | 346.25 | 344.75 | -1.51% | 259,836 |
| Jan 13, 2026 | 349.00 | 352.80 | 346.10 | 351.55 | 350.03 | 0.93% | 232,521 |
| Jan 12, 2026 | 348.60 | 350.25 | 341.10 | 348.30 | 346.79 | -0.95% | 421,275 |
| Jan 9, 2026 | 360.40 | 360.40 | 350.50 | 351.65 | 350.13 | -2.91% | 442,995 |
| Jan 8, 2026 | 372.55 | 372.55 | 358.70 | 362.20 | 360.63 | -2.84% | 622,308 |
| Jan 7, 2026 | 351.60 | 374.50 | 349.10 | 372.80 | 371.19 | 6.03% | 3,449,726 |
| Jan 6, 2026 | 360.50 | 360.75 | 349.65 | 351.60 | 350.08 | -2.47% | 506,494 |
| Jan 5, 2026 | 365.15 | 367.00 | 359.35 | 360.50 | 358.94 | -1.27% | 270,253 |
| Jan 2, 2026 | 363.85 | 366.00 | 359.80 | 365.15 | 363.57 | 0.62% | 290,079 |
| Jan 1, 2026 | 362.95 | 364.95 | 358.55 | 362.90 | 361.33 | 0.85% | 274,648 |
| Dec 31, 2025 | 359.00 | 364.85 | 357.85 | 359.85 | 358.29 | 0.73% | 233,015 |
| Dec 30, 2025 | 356.30 | 363.50 | 352.50 | 357.25 | 355.70 | 0.10% | 731,583 |
| Dec 29, 2025 | 366.65 | 367.45 | 353.30 | 356.90 | 355.35 | -2.66% | 700,300 |
| Dec 26, 2025 | 360.05 | 370.85 | 356.55 | 366.65 | 365.06 | 2.07% | 936,745 |
| Dec 24, 2025 | 361.80 | 362.60 | 354.90 | 359.20 | 357.64 | -0.98% | 683,228 |
| Dec 23, 2025 | 354.00 | 366.00 | 350.75 | 362.75 | 361.18 | 3.10% | 1,305,993 |
| Dec 22, 2025 | 348.35 | 357.80 | 348.15 | 351.85 | 350.33 | 2.10% | 720,109 |
| Dec 19, 2025 | 342.90 | 345.90 | 341.10 | 344.60 | 343.11 | 1.44% | 498,925 |
| Dec 18, 2025 | 340.80 | 344.00 | 338.20 | 339.70 | 338.23 | -0.54% | 325,433 |
| Dec 17, 2025 | 344.55 | 345.15 | 340.50 | 341.55 | 340.07 | -0.87% | 320,016 |
| Dec 16, 2025 | 350.50 | 350.50 | 341.90 | 344.55 | 343.06 | -1.39% | 616,427 |
| Dec 15, 2025 | 350.00 | 350.10 | 346.75 | 349.40 | 347.89 | -0.19% | 226,593 |
| Dec 12, 2025 | 354.50 | 354.50 | 348.95 | 350.05 | 348.53 | -0.33% | 433,815 |
| Dec 11, 2025 | 350.00 | 352.90 | 341.20 | 351.20 | 349.68 | 0.96% | 538,827 |
| Dec 10, 2025 | 351.70 | 355.70 | 346.30 | 347.85 | 346.34 | -0.29% | 431,089 |
| Dec 9, 2025 | 355.40 | 355.90 | 345.00 | 348.85 | 347.34 | -1.66% | 493,734 |
| Dec 8, 2025 | 361.40 | 363.10 | 351.20 | 354.75 | 353.21 | -1.79% | 453,702 |
| Dec 5, 2025 | 365.60 | 365.80 | 357.10 | 361.20 | 359.64 | -1.19% | 668,416 |
| Dec 4, 2025 | 365.00 | 374.80 | 363.75 | 365.55 | 363.97 | 0.30% | 1,934,702 |
| Dec 3, 2025 | 352.05 | 372.00 | 351.90 | 364.45 | 362.87 | 4.10% | 7,681,554 |
| Dec 2, 2025 | 360.00 | 360.30 | 349.45 | 350.10 | 348.58 | -2.42% | 660,702 |
| Dec 1, 2025 | 358.55 | 364.20 | 357.20 | 358.80 | 357.25 | 0.39% | 313,926 |
| Nov 28, 2025 | 357.95 | 365.00 | 354.40 | 357.40 | 355.85 | 0.10% | 774,003 |
| Nov 27, 2025 | 362.85 | 363.05 | 355.55 | 357.05 | 355.50 | -0.93% | 302,290 |
| Nov 26, 2025 | 360.45 | 361.45 | 356.10 | 360.40 | 358.84 | 0.68% | 375,441 |
| Nov 25, 2025 | 362.00 | 364.00 | 355.95 | 357.95 | 356.40 | -0.65% | 345,435 |
| Nov 24, 2025 | 358.25 | 364.50 | 358.00 | 360.30 | 358.74 | 0.63% | 650,417 |
| Nov 21, 2025 | 364.95 | 365.90 | 356.25 | 358.05 | 356.50 | -1.89% | 375,039 |
| Nov 20, 2025 | 371.05 | 372.45 | 362.10 | 364.95 | 362.12 | -1.38% | 635,123 |
| Nov 19, 2025 | 366.50 | 376.90 | 362.60 | 370.05 | 367.19 | 1.24% | 1,382,029 |
| Nov 18, 2025 | 370.10 | 370.95 | 363.60 | 365.50 | 362.67 | -1.47% | 623,100 |
| Nov 17, 2025 | 374.00 | 375.00 | 368.05 | 370.95 | 368.08 | -0.86% | 874,111 |
| Nov 14, 2025 | 390.00 | 390.00 | 364.00 | 374.15 | 371.25 | -3.92% | 2,305,036 |
| Nov 13, 2025 | 393.05 | 400.50 | 386.00 | 389.40 | 386.39 | -0.87% | 995,358 |
| Nov 12, 2025 | 373.80 | 396.50 | 372.00 | 392.80 | 389.76 | 5.65% | 2,801,504 |
| Nov 11, 2025 | 376.20 | 378.00 | 370.15 | 371.80 | 368.92 | -1.16% | 299,607 |
| Nov 10, 2025 | 367.75 | 379.00 | 365.10 | 376.15 | 373.24 | 2.27% | 728,662 |
| Nov 7, 2025 | 363.00 | 369.50 | 358.00 | 367.80 | 364.95 | 0.53% | 301,377 |
| Nov 6, 2025 | 372.50 | 375.00 | 363.10 | 365.85 | 363.02 | -2.24% | 323,191 |
| Nov 4, 2025 | 371.70 | 376.00 | 368.40 | 374.25 | 371.35 | 0.69% | 296,116 |
| Nov 3, 2025 | 370.25 | 374.50 | 369.05 | 371.70 | 368.82 | 0.50% | 266,050 |
| Oct 31, 2025 | 372.05 | 374.55 | 365.40 | 369.85 | 366.99 | -0.75% | 281,298 |
| Oct 30, 2025 | 374.05 | 376.35 | 370.15 | 372.65 | 369.77 | -0.47% | 216,295 |
| Oct 29, 2025 | 370.50 | 375.60 | 368.50 | 374.40 | 371.50 | 1.05% | 316,980 |
| Oct 28, 2025 | 374.20 | 374.60 | 366.30 | 370.50 | 367.63 | -0.99% | 352,670 |
| Oct 27, 2025 | 372.70 | 376.00 | 370.15 | 374.20 | 371.30 | 0.69% | 597,499 |
| Oct 24, 2025 | 374.00 | 385.65 | 370.00 | 371.65 | 368.77 | -0.39% | 1,798,372 |
| Oct 23, 2025 | 368.25 | 392.30 | 365.00 | 373.10 | 370.21 | 2.67% | 7,382,188 |
| Oct 21, 2025 | 359.10 | 367.80 | 359.00 | 363.40 | 360.59 | 1.06% | 134,193 |
| Oct 20, 2025 | 366.90 | 368.70 | 358.00 | 359.60 | 356.82 | -1.99% | 523,036 |
| Oct 17, 2025 | 370.00 | 370.00 | 363.00 | 366.90 | 364.06 | -1.05% | 323,596 |
| Oct 16, 2025 | 369.50 | 372.00 | 366.25 | 370.80 | 367.93 | 0.12% | 501,011 |
| Oct 15, 2025 | 366.00 | 375.00 | 361.55 | 370.35 | 367.48 | 1.88% | 860,356 |
| Oct 14, 2025 | 364.80 | 368.95 | 358.00 | 363.50 | 360.69 | 0.04% | 452,502 |