Sona BLW Precision Forgings Limited (SONACOMS.NS) NSE
601.65
-9.7(-1.59%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
SONACOMS.NS Historical Return
If you invested ₹1000 in Sona BLW Precision Forgings Limited (SONACOMS.NS) since IPO date, it would be worth ₹1,731.87 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,175.99, while ₹1000 invested 1 year ago would be worth ₹1,152.97. This corresponds to total returns of 73.19%, 17.6%, 15.3%, respectively, with annualized returns of 11.75%, 5.56%, 15.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SONACOMS.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 594 | 611.35 | 611.35 | 614.25 | 590.8 | 1.61M |
| June 01, 2026 | 608.8 | 600.2 | 600.2 | 611.55 | 595 | 1.57M |
| May 29, 2026 | 620 | 607.45 | 607.45 | 620 | 605 | 1.91M |
| May 27, 2026 | 612 | 618.7 | 618.7 | 621.8 | 601.25 | 1.91M |
| May 26, 2026 | 590.6 | 608 | 608 | 609.6 | 590.1 | 1.9M |
| May 25, 2026 | 599 | 594.65 | 594.65 | 603.55 | 592.7 | 711,240 |
| May 22, 2026 | 584.3 | 593.75 | 593.75 | 599.95 | 584.3 | 2.49M |
| May 21, 2026 | 589.25 | 584.3 | 584.3 | 596.05 | 581 | 763,554 |
| May 20, 2026 | 572.65 | 588.6 | 588.6 | 590.35 | 570.05 | 1.37M |
| May 19, 2026 | 571.95 | 579.75 | 579.75 | 583.7 | 566.5 | 1.1M |
| May 18, 2026 | 571 | 567.55 | 567.55 | 574.05 | 555.55 | 1.31M |
| May 15, 2026 | 589.05 | 573.55 | 573.55 | 590.35 | 571.25 | 1.64M |
| May 14, 2026 | 597.9 | 587.55 | 587.55 | 597.9 | 580.4 | 1.25M |
| May 13, 2026 | 584 | 591.35 | 591.35 | 597.55 | 578 | 3.19M |
| May 12, 2026 | 593.65 | 584.1 | 584.1 | 604.6 | 582.6 | 4.02M |
| May 11, 2026 | 574.7 | 593.55 | 593.55 | 605.6 | 568.5 | 6.49M |
| May 08, 2026 | 578.65 | 579.3 | 579.3 | 581.9 | 574.7 | 1.24M |
| May 07, 2026 | 584 | 578.65 | 578.65 | 588.35 | 573 | 3.18M |
| May 06, 2026 | 582 | 582.6 | 582.6 | 588.65 | 574.35 | 2.44M |
| May 05, 2026 | 575.45 | 577.85 | 577.85 | 581 | 569.35 | 3.82M |
| May 04, 2026 | 614 | 575.45 | 575.45 | 614 | 570 | 9.16M |
| April 30, 2026 | 598.8 | 607.25 | 607.25 | 613.1 | 586.15 | 2.87M |
| April 29, 2026 | 605 | 599.7 | 599.7 | 611.4 | 596.35 | 3.22M |
| April 28, 2026 | 588.65 | 598.8 | 598.8 | 604 | 586 | 3.38M |
| April 27, 2026 | 566.15 | 588.65 | 588.65 | 592.2 | 565.85 | 3.96M |
| April 24, 2026 | 574.9 | 564.85 | 564.85 | 577.95 | 560.5 | 1.5M |
| April 23, 2026 | 587.9 | 574.55 | 574.55 | 587.9 | 570.75 | 1.54M |
| April 22, 2026 | 583.5 | 588.45 | 588.45 | 596 | 580.1 | 1.61M |
| April 21, 2026 | 575.8 | 581.3 | 581.3 | 585.65 | 575.25 | 1.89M |
| April 20, 2026 | 595 | 576.55 | 576.55 | 595.6 | 574.3 | 1.31M |
| April 17, 2026 | 578 | 593.85 | 593.85 | 596.95 | 573.35 | 2.98M |
| April 16, 2026 | 586 | 580.85 | 580.85 | 593.65 | 577.7 | 2.16M |
| April 15, 2026 | 581.4 | 585.7 | 585.7 | 591.2 | 573.1 | 4.12M |
| April 13, 2026 | 549.75 | 569.3 | 569.3 | 571.35 | 540.8 | 5.05M |
| April 10, 2026 | 528.8 | 554.25 | 554.25 | 559.85 | 526.15 | 4.74M |
| April 09, 2026 | 532.25 | 523.05 | 523.05 | 536.8 | 519.6 | 1.85M |
| April 08, 2026 | 530 | 533.7 | 533.7 | 543.45 | 525.65 | 2.8M |
| April 07, 2026 | 509.9 | 515.15 | 515.15 | 517 | 498.85 | 1.37M |
| April 06, 2026 | 499.5 | 509.4 | 509.4 | 512.45 | 489.25 | 967,926 |
| April 02, 2026 | 493 | 496.55 | 496.55 | 499.05 | 478.3 | 1.88M |
| April 01, 2026 | 492 | 497.25 | 497.25 | 507.8 | 492 | 1.77M |
| March 30, 2026 | 484.05 | 481.5 | 481.5 | 488.9 | 474.5 | 3.53M |
| March 27, 2026 | 506 | 488.75 | 488.75 | 508.85 | 485.85 | 8.32M |
| March 25, 2026 | 500 | 511.45 | 511.45 | 519 | 495.7 | 1.88M |
| March 24, 2026 | 492.3 | 494.7 | 494.7 | 498.85 | 479.65 | 1.6M |
| March 23, 2026 | 498.8 | 484.95 | 484.95 | 498.8 | 480 | 3.15M |
| March 20, 2026 | -1 | -1 | 506.25 | -1 | -1 | 0 |
| March 19, 2026 | 505 | 498.7 | 498.7 | 507 | 493.55 | 965,413 |
| March 18, 2026 | 506.7 | 511.8 | 511.8 | 528.65 | 501.7 | 2.69M |
| March 17, 2026 | 493 | 502.1 | 502.1 | 505.4 | 487.1 | 2.1M |
| March 16, 2026 | 484 | 489.2 | 489.2 | 493.05 | 474.4 | 742,688 |
| March 13, 2026 | 509.35 | 486.05 | 486.05 | 511.5 | 484 | 1.14M |
| March 12, 2026 | 508 | 510.3 | 510.3 | 515.05 | 502.7 | 748,267 |
| March 11, 2026 | 520 | 516.35 | 516.35 | 536.9 | 515 | 3.24M |
| March 10, 2026 | 509 | 511.75 | 511.75 | 517.85 | 500 | 1.84M |
| March 09, 2026 | 501 | 500.7 | 500.7 | 505 | 493 | 808,999 |
| March 06, 2026 | 510.95 | 514.95 | 514.95 | 521 | 510 | 589,495 |
| March 05, 2026 | 503 | 510.95 | 510.95 | 515 | 501.5 | 837,518 |
| March 04, 2026 | -1 | -1 | 501.4 | -1 | -1 | 0 |
| March 02, 2026 | 502 | 517.25 | 517.25 | 529 | 502 | 1.56M |
