Sona BLW Precision Forgings Limited (NSE:SONACOMS)
India
· Delayed Price · Currency is INR 492.85
-6.80 (-1.36%)
At close: Dec 5, 2025
NSE:SONACOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 499.65 | 499.90 | 488.25 | 492.85 | - | -1.36% | 1,038,684 |
| Dec 4, 2025 | 493.00 | 504.80 | 491.65 | 499.65 | 499.65 | 1.63% | 1,353,456 |
| Dec 3, 2025 | 508.60 | 508.60 | 489.60 | 491.65 | 491.65 | -2.91% | 1,154,576 |
| Dec 2, 2025 | 507.00 | 510.85 | 502.25 | 506.40 | 506.40 | -0.46% | 696,651 |
| Dec 1, 2025 | 514.25 | 515.15 | 505.10 | 508.75 | 508.75 | -0.59% | 1,237,953 |
| Nov 28, 2025 | 513.00 | 513.70 | 505.70 | 511.75 | 511.75 | 0.44% | 1,107,443 |
| Nov 27, 2025 | 511.90 | 520.60 | 507.80 | 509.50 | 509.50 | 0.45% | 2,107,475 |
| Nov 26, 2025 | 501.95 | 510.45 | 499.30 | 507.20 | 507.20 | 1.18% | 816,531 |
| Nov 25, 2025 | 505.80 | 506.30 | 497.10 | 501.30 | 501.30 | -0.89% | 1,347,508 |
| Nov 24, 2025 | 503.00 | 512.40 | 499.70 | 505.80 | 505.80 | 0.53% | 1,898,547 |
| Nov 21, 2025 | 507.65 | 517.80 | 500.75 | 503.15 | 503.15 | -0.89% | 3,119,184 |
| Nov 20, 2025 | 509.95 | 515.50 | 502.25 | 507.65 | 507.65 | 0.14% | 2,647,276 |
| Nov 19, 2025 | 491.05 | 508.40 | 489.80 | 506.95 | 506.95 | 3.77% | 5,842,354 |
| Nov 18, 2025 | 487.70 | 491.35 | 476.30 | 488.55 | 488.55 | 0.52% | 2,096,390 |
| Nov 17, 2025 | 486.00 | 487.95 | 480.00 | 486.00 | 486.00 | 0.08% | 1,700,170 |
| Nov 14, 2025 | 487.10 | 489.45 | 477.75 | 485.60 | 485.60 | -0.73% | 956,167 |
| Nov 13, 2025 | 499.45 | 500.80 | 485.60 | 489.15 | 489.15 | -1.73% | 1,626,959 |
| Nov 12, 2025 | 491.50 | 500.00 | 488.60 | 497.75 | 497.75 | 1.62% | 1,449,667 |
| Nov 11, 2025 | 488.00 | 492.40 | 480.80 | 489.80 | 489.80 | 0.84% | 1,089,218 |
| Nov 10, 2025 | 493.00 | 493.85 | 484.60 | 485.70 | 485.70 | -1.10% | 1,363,815 |
| Nov 7, 2025 | 480.00 | 493.40 | 476.10 | 491.10 | 491.10 | 1.70% | 1,644,050 |
| Nov 6, 2025 | 484.00 | 486.75 | 481.40 | 482.90 | 482.90 | -0.19% | 1,428,893 |
| Nov 4, 2025 | 480.50 | 486.85 | 478.30 | 483.80 | 483.80 | 0.53% | 1,658,014 |
| Nov 3, 2025 | 473.00 | 483.55 | 472.85 | 481.25 | 481.25 | 1.80% | 825,005 |
| Oct 31, 2025 | 482.95 | 487.20 | 471.60 | 472.75 | 472.75 | -2.11% | 1,152,617 |
| Oct 30, 2025 | 484.10 | 486.60 | 478.10 | 482.95 | 482.95 | -0.04% | 845,278 |
| Oct 29, 2025 | 485.00 | 486.85 | 479.00 | 483.15 | 483.15 | -0.25% | 1,573,506 |
| Oct 28, 2025 | 496.05 | 503.40 | 476.10 | 484.35 | 484.35 | 0.10% | 8,308,585 |
| Oct 27, 2025 | 478.70 | 487.00 | 476.25 | 483.85 | 483.85 | 1.08% | 2,411,589 |
| Oct 24, 2025 | 477.60 | 481.35 | 471.80 | 478.70 | 478.70 | 0.14% | 2,880,354 |
| Oct 23, 2025 | 472.10 | 482.45 | 467.20 | 478.05 | 478.05 | 3.49% | 4,520,849 |
| Oct 21, 2025 | 465.00 | 465.35 | 460.00 | 461.95 | 461.95 | 0.16% | 148,421 |
| Oct 20, 2025 | 462.05 | 465.35 | 458.60 | 461.20 | 461.20 | -0.22% | 2,459,282 |
| Oct 17, 2025 | 466.60 | 471.15 | 460.10 | 462.20 | 462.20 | -1.36% | 2,356,950 |
| Oct 16, 2025 | 452.25 | 474.00 | 452.25 | 468.55 | 468.55 | 3.60% | 7,002,787 |
| Oct 15, 2025 | 452.80 | 458.00 | 445.60 | 452.25 | 452.25 | -0.12% | 2,676,450 |
| Oct 14, 2025 | 435.50 | 456.80 | 434.40 | 452.80 | 452.80 | 3.91% | 7,646,062 |
| Oct 13, 2025 | 434.00 | 437.30 | 424.60 | 435.75 | 435.75 | 0.68% | 2,600,084 |
| Oct 10, 2025 | 435.05 | 448.50 | 430.00 | 432.80 | 432.80 | 0.78% | 8,389,715 |
| Oct 9, 2025 | 407.30 | 431.20 | 405.45 | 429.45 | 429.45 | 5.97% | 4,699,597 |
| Oct 8, 2025 | 415.30 | 418.05 | 404.35 | 405.25 | 405.25 | -2.13% | 1,583,659 |
| Oct 7, 2025 | 415.45 | 421.00 | 412.30 | 414.05 | 414.05 | -0.05% | 1,808,280 |
| Oct 6, 2025 | 422.00 | 422.00 | 413.35 | 414.25 | 414.25 | -1.30% | 2,305,014 |
| Oct 3, 2025 | 413.75 | 421.40 | 410.25 | 419.70 | 419.70 | 1.44% | 1,842,319 |
| Oct 1, 2025 | 414.85 | 416.55 | 411.30 | 413.75 | 413.75 | 0.49% | 1,311,404 |
| Sep 30, 2025 | 405.65 | 413.90 | 403.30 | 411.75 | 411.75 | 1.58% | 2,437,936 |
| Sep 29, 2025 | 410.10 | 411.65 | 402.30 | 405.35 | 405.35 | -0.43% | 2,086,802 |
| Sep 26, 2025 | 407.00 | 413.80 | 405.75 | 407.10 | 407.10 | -0.62% | 2,512,505 |
| Sep 25, 2025 | 416.00 | 419.90 | 408.10 | 409.65 | 409.65 | -1.72% | 2,409,924 |
| Sep 24, 2025 | 422.85 | 426.25 | 415.50 | 416.80 | 416.80 | -1.08% | 2,547,455 |