Sona BLW Precision Forgings Limited (SONACOMS.NS) NSE
Currency In INR
AD
- 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 ₹2,237.96 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,385.45, while ₹1000 invested 1 year ago would be worth ₹1,801.51. This corresponds to total returns of 123.8%, 38.55%, 80.15%, respectively, with annualized returns of 16.69%, 6.74%, 80.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SONACOMS.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 798 | 788 | 788 | 799.95 | 786.9 | 832,096 |
| September 10, 2026 | 798 | 803.5 | 803.5 | 813.15 | 792.2 | 1.52M |
| September 09, 2026 | 803.05 | 799.5 | 799.5 | 806.4 | 792.55 | 549,176 |
| September 08, 2026 | 785.95 | 804 | 804 | 805.9 | 778.2 | 1.14M |
| September 07, 2026 | 786.95 | 788 | 788 | 790.85 | 778 | 1.16M |
| September 04, 2026 | 800 | 789 | 789 | 805.5 | 783.2 | 816,750 |
| September 03, 2026 | 785.5 | 800 | 800 | 804.9 | 785.05 | 1.51M |
| September 02, 2026 | 803 | 782.65 | 782.65 | 803 | 773.4 | 3.61M |
| September 01, 2026 | 815 | 809.5 | 809.5 | 821.5 | 798.55 | 1.04M |
| August 31, 2026 | 810.5 | 813.05 | 813.05 | 820.5 | 799.4 | 1.6M |
| August 28, 2026 | 822.75 | 815 | 815 | 824.6 | 803.05 | 1.7M |
| August 27, 2026 | 795 | 819 | 819 | 819 | 795 | 1.91M |
| August 26, 2026 | 808.8 | 795 | 795 | 811.95 | 795 | 889,851 |
| August 25, 2026 | 805.8 | 808.8 | 808.8 | 814 | 803 | 1.44M |
| August 24, 2026 | 817.6 | 813.5 | 813.5 | 824.3 | 806.1 | 1.65M |
| August 21, 2026 | 820.05 | 817.6 | 817.6 | 822.05 | 802.2 | 1.98M |
| August 20, 2026 | 827.5 | 821.9 | 821.9 | 844 | 820.4 | 2.82M |
| August 19, 2026 | 829 | 823.5 | 823.5 | 829.75 | 816.5 | 1.73M |
| August 18, 2026 | 806.5 | 824 | 824 | 827.35 | 806 | 2.86M |
| August 17, 2026 | 799 | 805.1 | 805.1 | 814.3 | 795.75 | 2.35M |
| August 14, 2026 | 795.7 | 792 | 792 | 798.8 | 790 | 909,039 |
| August 13, 2026 | 801.5 | 799.9 | 799.9 | 811.5 | 792.1 | 1.74M |
| August 12, 2026 | 801.05 | 804.5 | 804.5 | 807.7 | 797.4 | 1.89M |
| August 11, 2026 | 808.45 | 800 | 800 | 821 | 798 | 1.38M |
| August 10, 2026 | 822.1 | 812.5 | 812.5 | 836.9 | 807.6 | 2.41M |
| August 07, 2026 | 790 | 818.05 | 818.05 | 821 | 787 | 3.75M |
| August 06, 2026 | 821.9 | 792 | 792 | 824.6 | 786.25 | 2.67M |
| August 05, 2026 | 790 | 814.6 | 814.6 | 822.9 | 785.05 | 3.62M |
| August 04, 2026 | 785 | 787 | 787 | 794.45 | 774.5 | 2.04M |
| August 03, 2026 | 775 | 785 | 785 | 785 | 768.05 | 2.52M |
| July 31, 2026 | 769.95 | 769.4 | 769.4 | 773.2 | 761.95 | 2.88M |
| July 30, 2026 | 715.05 | 763.75 | 763.75 | 768 | 715.05 | 7.78M |
| July 29, 2026 | 718 | 720.5 | 720.5 | 724.75 | 711.1 | 1.82M |
| July 28, 2026 | 722 | 713 | 713 | 723.75 | 707 | 1.89M |
| July 27, 2026 | 728.8 | 720.9 | 720.9 | 728.8 | 714.5 | 2.8M |
| July 24, 2026 | 710.95 | 717.95 | 717.95 | 741.65 | 705 | 8.73M |
| July 23, 2026 | 725 | 719.75 | 719.75 | 731.1 | 704.15 | 4.58M |
| July 22, 2026 | 732.75 | 726.5 | 726.5 | 739.4 | 719.35 | 2.08M |
| July 21, 2026 | 723 | 732.75 | 732.75 | 734.2 | 715.05 | 3.28M |
| July 20, 2026 | 705 | 714.55 | 714.55 | 718.65 | 701.15 | 2.93M |
| July 17, 2026 | 684.6 | 704.85 | 704.85 | 708.45 | 680.35 | 4.86M |
| July 16, 2026 | 669.25 | 683.4 | 683.4 | 690.85 | 665.85 | 2.77M |
| July 15, 2026 | 675.05 | 669.2 | 669.2 | 676 | 663.3 | 2.26M |
| July 14, 2026 | 674 | 666.8 | 666.8 | 674 | 660.1 | 873,505 |
| July 13, 2026 | 667.85 | 670.85 | 670.85 | 673.6 | 658.7 | 1.53M |
| July 10, 2026 | 676.35 | 668.55 | 668.55 | 682.2 | 661.45 | 1.24M |
| July 09, 2026 | 664.3 | 670.75 | 670.75 | 675.4 | 659.8 | 1.36M |
| July 08, 2026 | 668 | 662.05 | 662.05 | 680.8 | 657.9 | 3.23M |
| July 07, 2026 | 665.55 | 671.2 | 671.2 | 674 | 660 | 2.1M |
| July 06, 2026 | 660.05 | 667.5 | 667.5 | 671 | 657.6 | 2.24M |
| July 03, 2026 | 665.25 | 660.1 | 660.1 | 667.5 | 658 | 1.24M |
| July 02, 2026 | 623 | 662.3 | 662.3 | 672.6 | 616.85 | 7.8M |
| July 01, 2026 | 623 | 619.4 | 619.4 | 628 | 615.4 | 967,511 |
| June 30, 2026 | 618.55 | 619.9 | 619.9 | 623.7 | 608.3 | 1.99M |
| June 29, 2026 | 619.25 | 620.75 | 620.75 | 629.95 | 609.4 | 3.94M |
| June 25, 2026 | 624 | 619.25 | 619.25 | 632.2 | 617.25 | 3.28M |
| June 24, 2026 | 613 | 621.1 | 621.1 | 622.85 | 612.05 | 1.34M |
| June 23, 2026 | 622 | 615.95 | 615.95 | 623.9 | 612.25 | 626,501 |
| June 22, 2026 | 620 | 621 | 621 | 626.35 | 614.3 | 3.27M |
| June 19, 2026 | 604.8 | 613.8 | 613.8 | 618.75 | 598.3 | 1.98M |
AD
