Sonu Infratech Limited (NSE:SONUINFRA)
India
· Delayed Price · Currency is INR 57.20
-3.00 (-4.98%)
Mar 10, 2026, 1:17 PM IST
Sonu Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.00 | 61.00 | 60.20 | 60.20 | 60.20 | -4.97% | 12,000 |
| Mar 6, 2026 | 64.00 | 67.50 | 63.20 | 63.35 | 63.35 | -4.74% | 16,500 |
| Mar 5, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | -4.93% | 4,500 |
| Mar 4, 2026 | 67.45 | 69.95 | 67.45 | 69.95 | 69.95 | -1.48% | 6,000 |
| Mar 2, 2026 | 67.45 | 71.00 | 67.45 | 71.00 | 71.00 | - | 6,000 |
| Feb 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3.80% | 1,500 |
| Feb 26, 2026 | 69.50 | 69.50 | 68.40 | 68.40 | 68.40 | -5.00% | 9,000 |
| Feb 25, 2026 | 70.00 | 72.00 | 69.35 | 72.00 | 72.00 | -1.37% | 7,500 |
| Feb 24, 2026 | 70.50 | 73.00 | 70.30 | 73.00 | 73.00 | -1.35% | 48,000 |
| Feb 23, 2026 | 72.10 | 74.00 | 70.90 | 74.00 | 74.00 | 2.64% | 16,500 |
| Feb 20, 2026 | 72.10 | 75.00 | 72.10 | 72.10 | 72.10 | -4.94% | 10,500 |
| Feb 19, 2026 | 74.00 | 76.80 | 74.00 | 75.85 | 75.85 | 2.50% | 6,000 |
| Feb 18, 2026 | 69.00 | 74.00 | 68.90 | 74.00 | 74.00 | 2.07% | 97,500 |
| Feb 16, 2026 | 72.90 | 72.90 | 69.00 | 72.50 | 72.50 | 2.18% | 6,000 |
| Feb 13, 2026 | 71.00 | 71.00 | 70.15 | 70.95 | 70.95 | -3.80% | 4,500 |
| Feb 12, 2026 | 75.25 | 75.25 | 73.75 | 73.75 | 73.75 | -1.34% | 16,500 |
| Feb 10, 2026 | 73.00 | 74.75 | 72.65 | 74.75 | 74.75 | -0.33% | 10,500 |
| Feb 4, 2026 | 75.00 | 77.50 | 75.00 | 75.00 | 75.00 | -3.23% | 84,000 |
| Feb 3, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 3.40% | 3,000 |
| Jan 30, 2026 | 74.00 | 74.95 | 74.00 | 74.95 | 74.95 | 5.12% | 4,500 |
| Jan 29, 2026 | 69.95 | 72.00 | 69.95 | 71.30 | 71.30 | 1.93% | 4,500 |
| Jan 28, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 1,500 |
| Jan 23, 2026 | 70.00 | 70.00 | 69.95 | 69.95 | 69.95 | 0.94% | 3,000 |
| Jan 22, 2026 | 68.95 | 72.50 | 68.95 | 69.30 | 69.30 | 0.73% | 4,500 |
| Jan 21, 2026 | 72.00 | 72.00 | 68.60 | 68.80 | 68.80 | -4.18% | 18,000 |
| Jan 20, 2026 | 70.60 | 72.00 | 70.60 | 71.80 | 71.80 | 1.70% | 9,000 |
| Jan 19, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -3.29% | 1,500 |
| Jan 16, 2026 | 73.05 | 73.05 | 73.00 | 73.00 | 73.00 | -1.48% | 4,500 |
| Jan 14, 2026 | 70.40 | 74.10 | 70.40 | 74.10 | 74.10 | -3.77% | 3,000 |
| Jan 13, 2026 | 77.55 | 77.55 | 76.25 | 77.00 | 77.00 | -7.34% | 10,500 |
| Jan 12, 2026 | 80.00 | 83.50 | 80.00 | 83.10 | 83.10 | 1.40% | 4,500 |
| Jan 9, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 2.44% | 1,500 |
| Jan 8, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 0.95% | 3,000 |
| Jan 7, 2026 | 81.75 | 81.75 | 79.00 | 79.25 | 79.25 | -3.06% | 10,500 |
| Jan 6, 2026 | 80.05 | 82.00 | 80.05 | 81.75 | 81.75 | -2.97% | 9,000 |
| Jan 5, 2026 | 81.00 | 86.80 | 81.00 | 84.25 | 84.25 | 6.38% | 33,000 |
| Jan 2, 2026 | 73.95 | 79.20 | 73.90 | 79.20 | 79.20 | 10.00% | 25,500 |
| Jan 1, 2026 | 73.90 | 74.00 | 72.00 | 72.00 | 72.00 | -0.69% | 16,500 |
| Dec 30, 2025 | 69.25 | 72.50 | 69.25 | 72.50 | 72.50 | 0.90% | 18,000 |
| Dec 29, 2025 | 72.00 | 72.00 | 70.50 | 71.85 | 71.85 | -0.14% | 10,500 |
| Dec 26, 2025 | 74.00 | 74.00 | 71.55 | 71.95 | 71.95 | -2.24% | 19,500 |
| Dec 24, 2025 | 77.00 | 77.00 | 73.05 | 73.60 | 73.60 | -7.42% | 25,500 |
| Dec 23, 2025 | 77.00 | 79.50 | 76.50 | 79.50 | 79.50 | 0.06% | 16,500 |
| Dec 22, 2025 | 81.95 | 81.95 | 79.00 | 79.45 | 79.45 | -1.97% | 18,000 |
| Dec 19, 2025 | 81.50 | 83.50 | 81.00 | 81.05 | 81.05 | -4.59% | 16,500 |
| Dec 18, 2025 | 81.00 | 84.95 | 81.00 | 84.95 | 84.95 | -0.06% | 3,000 |
| Dec 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.35% | 1,500 |
| Dec 15, 2025 | 84.50 | 85.05 | 83.05 | 83.05 | 83.05 | -1.19% | 15,000 |
| Dec 12, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -2.38% | 1,500 |
| Dec 11, 2025 | 85.50 | 88.80 | 85.50 | 86.10 | 86.10 | 0.12% | 6,000 |
| Dec 10, 2025 | 85.25 | 87.50 | 85.25 | 86.00 | 86.00 | -0.86% | 9,000 |
| Dec 9, 2025 | 88.80 | 89.00 | 86.35 | 86.75 | 86.75 | 0.23% | 6,000 |
| Dec 8, 2025 | 86.00 | 90.50 | 86.00 | 86.55 | 86.55 | -1.65% | 49,500 |
| Dec 5, 2025 | 89.70 | 90.00 | 86.00 | 88.00 | 88.00 | 1.15% | 31,500 |
| Dec 4, 2025 | 88.15 | 90.90 | 85.65 | 87.00 | 87.00 | -3.33% | 15,000 |
| Dec 3, 2025 | 90.00 | 90.00 | 89.95 | 90.00 | 90.00 | 0.84% | 6,000 |
| Dec 2, 2025 | 90.00 | 91.90 | 89.05 | 89.25 | 89.25 | -2.99% | 10,500 |
| Nov 28, 2025 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 1.21% | 4,500 |
| Nov 26, 2025 | 87.50 | 90.90 | 87.40 | 90.90 | 90.90 | 1.00% | 10,500 |
| Nov 25, 2025 | 90.00 | 90.00 | 87.05 | 90.00 | 90.00 | - | 27,000 |
| Nov 24, 2025 | 92.50 | 92.80 | 88.50 | 90.00 | 90.00 | -1.37% | 22,500 |
| Nov 21, 2025 | 92.50 | 93.00 | 90.05 | 91.25 | 91.25 | -1.72% | 33,000 |
| Nov 20, 2025 | 91.95 | 93.75 | 91.95 | 92.85 | 92.85 | -0.64% | 3,000 |
| Nov 19, 2025 | 91.00 | 93.45 | 91.00 | 93.45 | 93.45 | 0.92% | 7,500 |
| Nov 18, 2025 | 93.45 | 93.50 | 91.70 | 92.60 | 92.60 | -0.91% | 9,000 |
| Nov 17, 2025 | 91.50 | 93.80 | 91.50 | 93.45 | 93.45 | -1.11% | 36,000 |
| Nov 14, 2025 | 93.00 | 94.50 | 92.00 | 94.50 | 94.50 | 1.61% | 9,000 |
| Nov 13, 2025 | 94.00 | 94.00 | 92.50 | 93.00 | 93.00 | -1.06% | 16,500 |
| Nov 12, 2025 | 91.20 | 94.10 | 89.40 | 94.00 | 94.00 | -0.11% | 114,000 |
| Nov 11, 2025 | 95.50 | 95.50 | 93.25 | 94.10 | 94.10 | 2.01% | 39,000 |
| Nov 10, 2025 | 83.55 | 92.25 | 83.55 | 92.25 | 92.25 | 4.95% | 145,500 |
| Nov 7, 2025 | 87.05 | 88.80 | 83.00 | 87.90 | 87.90 | 2.39% | 100,500 |
| Nov 6, 2025 | 89.50 | 91.00 | 85.50 | 85.85 | 85.85 | -4.61% | 60,000 |
| Nov 4, 2025 | 88.45 | 94.00 | 88.45 | 90.00 | 90.00 | -3.33% | 478,500 |
| Nov 3, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -5.00% | 10,500 |
| Oct 31, 2025 | 101.00 | 101.00 | 97.50 | 98.00 | 98.00 | -3.92% | 81,000 |
| Oct 30, 2025 | 103.60 | 103.60 | 100.10 | 102.00 | 102.00 | -1.54% | 24,000 |
| Oct 29, 2025 | 102.40 | 106.90 | 97.25 | 103.60 | 103.60 | 1.57% | 58,500 |
| Oct 24, 2025 | 99.00 | 103.50 | 95.05 | 102.00 | 102.00 | 3.03% | 42,000 |
| Oct 23, 2025 | 99.55 | 100.00 | 99.00 | 99.00 | 99.00 | - | 10,500 |
| Oct 17, 2025 | 97.00 | 99.00 | 96.90 | 99.00 | 99.00 | 2.22% | 10,500 |
| Oct 16, 2025 | 96.60 | 97.10 | 96.60 | 96.85 | 96.85 | -3.15% | 3,000 |
| Oct 15, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.10% | 3,000 |
| Oct 14, 2025 | 102.00 | 102.00 | 97.60 | 99.90 | 99.90 | - | 9,000 |
| Oct 13, 2025 | 99.95 | 99.95 | 95.45 | 99.90 | 99.90 | -0.05% | 4,500 |
| Oct 10, 2025 | 99.00 | 99.95 | 99.00 | 99.95 | 99.95 | 1.99% | 3,000 |
| Oct 9, 2025 | 97.05 | 99.00 | 97.05 | 98.00 | 98.00 | -3.92% | 3,000 |
| Sep 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.45% | 1,500 |
| Sep 26, 2025 | 104.00 | 104.00 | 98.05 | 103.50 | 103.50 | 0.49% | 16,500 |
| Sep 25, 2025 | 105.95 | 105.95 | 103.00 | 103.00 | 103.00 | 1.38% | 4,500 |
| Sep 24, 2025 | 102.10 | 102.10 | 101.10 | 101.60 | 101.60 | -4.51% | 3,000 |
| Sep 23, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -0.88% | 1,500 |
| Sep 19, 2025 | 103.50 | 107.35 | 103.00 | 107.35 | 107.35 | 1.27% | 7,500 |
| Sep 17, 2025 | 107.30 | 107.30 | 100.55 | 106.00 | 106.00 | 2.46% | 16,500 |
| Sep 16, 2025 | 103.00 | 103.45 | 102.00 | 103.45 | 103.45 | 4.97% | 13,500 |
| Sep 15, 2025 | 104.00 | 104.00 | 98.55 | 98.55 | 98.55 | -4.78% | 4,500 |
| Sep 12, 2025 | 102.30 | 103.50 | 100.10 | 103.50 | 103.50 | 1.17% | 7,500 |
| Sep 11, 2025 | 101.00 | 102.90 | 101.00 | 102.30 | 102.30 | -2.11% | 36,000 |
| Sep 10, 2025 | 100.10 | 104.55 | 100.10 | 104.50 | 104.50 | -0.05% | 25,500 |
| Sep 9, 2025 | 105.10 | 105.10 | 104.55 | 104.55 | 104.55 | -5.00% | 9,000 |