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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	526	532.1	532.1	535.75	524.2	1.98M
February 19, 2026	532	528.05	528.05	545.6	525.35	2.56M
February 18, 2026	530	531.8	531.8	533	524.1	528,194
February 17, 2026	522	529.75	529.75	532.8	520.35	1.84M
February 16, 2026	527.6	525.1	525.1	528.75	521.1	851,899
February 13, 2026	526.05	527.95	527.95	531.85	520.1	1.08M
February 12, 2026	533.5	532.8	532.8	538.15	526.2	1.57M
February 11, 2026	531.1	538	538	542.4	530.1	2.19M
February 10, 2026	531.9	531.1	531.1	537.1	526.2	1.22M
February 09, 2026	520.85	530.6	530.6	537	520.85	3.7M
February 06, 2026	522	513.5	513.5	522.9	506.1	959,920
February 05, 2026	530	524.25	524.25	531.1	522.35	2.35M
February 04, 2026	530	532.85	532.85	538	525.85	2.1M
February 03, 2026	549.45	530.2	530.2	549.45	523.25	15.75M
February 02, 2026	490.2	499.5	499.5	501.75	483.25	1.19M
February 01, 2026	496	489.75	489.75	500.7	480.45	704,132
January 30, 2026	490	495.75	495.75	497.4	488.75	1.86M
January 29, 2026	494.1	494.05	494.05	498.5	484.55	1.78M
January 28, 2026	489.5	494.1	494.1	496.9	479.5	2.67M
January 27, 2026	470	487.8	487.8	490.8	461.2	8.26M
January 23, 2026	470.05	456.1	456.1	470.9	447.5	2.69M
January 22, 2026	450	469.1	469.1	472.1	446.1	2.76M
January 21, 2026	443.05	444.45	444.45	447.65	437.7	848,192
January 20, 2026	445.85	445.95	445.95	449.1	439.7	2.41M
January 19, 2026	458.8	447.65	447.65	458.8	445.15	1.33M
January 16, 2026	461.65	460.1	460.1	464.1	457.35	642,627
January 14, 2026	455.25	461.65	461.65	464.35	454.55	780,159
January 13, 2026	457.95	457.05	457.05	462.95	454.1	1.17M
January 12, 2026	458	456.85	456.85	459.4	446.9	1.29M
January 09, 2026	458.1	459.65	459.65	468.95	455.35	1.15M
January 08, 2026	472.55	462.85	462.85	473.6	460.1	1.6M
January 07, 2026	474	473.8	473.8	478.75	470.6	591,731
January 06, 2026	481.4	476.45	476.45	481.5	469.1	1.06M
January 05, 2026	487.5	481.4	481.4	489.5	478.55	665,079
January 02, 2026	475	486.35	486.35	493.35	474.2	1.2M
January 01, 2026	481.95	474.3	474.3	481.95	472.85	532,772
December 31, 2025	480	479.4	479.4	481.4	472.8	589,617
December 30, 2025	478	478.8	478.8	482.6	476	1.91M
December 29, 2025	483.25	477.4	477.4	485.15	473	2.41M
December 26, 2025	483	482.1	482.1	487.8	480.8	748,098
December 24, 2025	488.55	484	484	489.55	483	867,987
December 23, 2025	493.25	488.3	488.3	493.4	483.5	1.03M
December 22, 2025	499	493.45	493.45	502.3	491.6	778,559
December 19, 2025	486.2	496.8	496.8	500	482.45	4.15M
December 18, 2025	488	486.45	486.45	491.15	482.6	1.37M
December 17, 2025	483.95	489.9	489.9	493.5	480.8	804,592
December 16, 2025	484.5	484.95	484.95	487.65	483.15	395,698
December 15, 2025	490	486.9	486.9	496	483.1	1.17M
December 12, 2025	485.65	492.5	492.5	493.75	484.05	2.9M
December 11, 2025	473.4	483.15	483.15	492.9	469	3.56M
December 10, 2025	479.15	471.55	471.55	484.95	469.05	1.11M
December 09, 2025	485	479.15	479.15	487.15	476	1.52M
December 08, 2025	492.9	486.35	486.35	499	482.45	891,694
December 05, 2025	499.65	492.85	492.85	499.9	488.25	1.04M
December 04, 2025	493	499.65	499.65	504.8	491.65	1.35M
December 03, 2025	508.6	491.65	491.65	508.6	489.6	1.15M
December 02, 2025	507	506.4	506.4	510.85	502.25	697,061
December 01, 2025	514.25	508.75	508.75	515.15	505.1	1.24M
November 28, 2025	513	511.75	511.75	513.7	505.7	1.11M
November 27, 2025	511.9	509.5	509.5	520.6	507.8	2.11M

Sona BLW Precision Forgings Limited (SONACOMS.NS) NSE