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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	407	407.1	407.1	413.8	405.75	2.51M
September 25, 2025	416	409.65	409.65	419.9	408.1	2.41M
September 24, 2025	422.85	416.8	416.8	426.25	415.5	2.55M
September 23, 2025	423.5	421.35	421.35	434.4	420.65	4.91M
September 22, 2025	436.25	420.6	420.6	437.25	419.35	2.72M
September 19, 2025	440	436.2	436.2	441.2	435.55	2.34M
September 18, 2025	436	440.6	440.6	441.2	433.85	1.64M
September 17, 2025	434.4	434.6	434.6	436.9	432.7	1.51M
September 16, 2025	434.65	432.55	432.55	439.05	431.15	1.37M
September 15, 2025	431	434	434	437.1	430.2	1.45M
September 12, 2025	442	428.3	428.3	442.7	426.05	3.26M
September 11, 2025	450.15	439.95	439.95	451.4	437.8	4.6M
September 10, 2025	451.55	450.05	450.05	457.45	446.35	4.1M
September 09, 2025	454.9	445.5	445.5	456	443.6	1.69M
September 08, 2025	442.5	454.35	454.35	459.35	442.5	3.32M
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

Sona BLW Precision Forgings Limited (SONACOMS.NS) NSE