Sona BLW Precision Forgings Limited - SONACOMS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	441.55	441.1	441.1	448.95	438.3	4.3M
September 04, 2025	455.9	437.95	437.95	455.9	436.6	3.55M
September 03, 2025	444.95	450	450	452	442.05	3.59M
September 02, 2025	451	444.95	444.95	453.25	442.9	4.09M
September 01, 2025	443.95	450.8	450.8	452.3	441.3	3.06M
August 29, 2025	450.35	443.05	443.05	453.7	442.1	3.9M
August 28, 2025	453	450.35	450.35	459.1	446.65	3.25M
August 26, 2025	449.8	453.7	453.7	463.2	441.8	58.65M
August 25, 2025	449.65	451.15	451.15	455	446.7	1.17M
August 22, 2025	444.5	449.65	449.65	451.95	443.4	894,866
August 21, 2025	451	442.65	442.65	456	441.55	5.05M
August 20, 2025	456.5	450.35	450.35	457.75	443.9	5.36M
August 19, 2025	445.8	455.25	455.25	466.65	444.15	5.22M
August 18, 2025	454.95	444.95	444.95	458	443.25	2.57M
August 14, 2025	449.85	451.85	451.85	453	444	1.32M
August 13, 2025	442.55	448.75	448.75	450.55	442.05	1.32M
August 12, 2025	446.45	440.25	440.25	450.55	439.25	921,213
August 11, 2025	445.45	445.95	445.95	449.8	440.45	2.8M
August 08, 2025	443.1	445	445	449.3	440.7	2.16M
August 07, 2025	440	448.85	448.85	452.95	431.35	1.67M
August 06, 2025	447	446	446	449.9	436.85	1.46M
August 05, 2025	433	447.1	447.1	455.25	433	5.08M
August 04, 2025	439	443	443	446.2	432.4	1.46M
August 01, 2025	450	437.55	437.55	453.65	435.3	1.49M
July 31, 2025	448	449.55	449.55	456.8	445	8.04M
July 30, 2025	471	461.2	461.2	471.75	454.5	2.85M
July 29, 2025	465	470.5	470.5	471.95	463.2	1.65M
July 28, 2025	469.05	465.55	465.55	479.7	464	1.53M
July 25, 2025	489	469.45	469.45	489.95	467	4.11M
July 24, 2025	490	490.8	490.8	492.85	484.6	2.16M
July 23, 2025	474.4	489	489	492	468.1	4.47M
July 22, 2025	488.5	472.95	472.95	489	471.05	2.4M
July 21, 2025	485.1	487.9	487.9	496.45	484.05	8.7M
July 18, 2025	486	479.75	479.75	489	473.4	6.71M
July 17, 2025	455.3	486	486	494	455.3	34.34M
July 16, 2025	458	454.95	454.95	462	453.3	3.01M
July 15, 2025	454.5	455.35	455.35	459.9	450.5	4.73M
July 14, 2025	470	452.25	452.25	470	445.5	3.28M
July 11, 2025	455	447.15	447.15	455.8	446.15	3.03M
July 10, 2025	457.7	454.65	454.65	461.25	452	1.82M
July 09, 2025	463.1	455.6	455.6	463.1	447.3	6.39M
July 08, 2025	469.6	461.3	461.3	471.55	460	2.01M
July 07, 2025	478.4	468.3	468.3	480.5	466.1	1.64M
July 04, 2025	480	478.4	478.4	480.6	474	666,146
July 03, 2025	478.6	479.35	477.75	482.65	475	1.33M
July 02, 2025	477.95	475.3	475.3	481.35	471.15	1.34M
July 01, 2025	486	475.9	475.9	489	474.15	2.68M
June 30, 2025	481.5	481.35	481.35	482.7	476.55	1.06M
June 27, 2025	484.9	479.25	479.25	485.8	478.2	1.2M
June 26, 2025	482.8	480.4	480.4	483.9	475.1	3.37M
June 25, 2025	484.45	480.8	480.8	486.45	477.7	1.03M
June 24, 2025	483.5	481.75	481.75	488.9	480	2.06M
June 23, 2025	479.9	477.35	477.35	486.1	475.3	4.62M
June 20, 2025	478.1	486.95	486.95	491.85	474.8	5.4M
June 19, 2025	479.7	478.05	478.05	484.95	474.8	2.08M
June 18, 2025	480	478.6	478.6	483.9	473.9	2.53M
June 17, 2025	501.25	479.95	479.95	503.95	478.1	3.95M
June 16, 2025	499.35	500.2	500.2	504.5	495.05	1.36M
June 13, 2025	467.95	501.85	501.85	504	467.95	1.92M
June 12, 2025	520	510.85	510.85	526	507.4	1.44M

Sona BLW Precision Forgings Limited (SONACOMS.NS) NSE