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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	501.95	507.2	507.2	510.45	499.3	815,931
November 25, 2025	505.8	501.3	501.3	506.3	497.1	1.35M
November 24, 2025	503	505.8	505.8	512.4	499.7	1.9M
November 21, 2025	507.65	503.15	503.15	517.8	500.75	3.12M
November 19, 2025	491.05	506.95	506.95	508.4	489.8	5.84M
November 18, 2025	487.7	488.55	488.55	491.35	476.3	2.1M
November 17, 2025	486	486	486	487.95	480	1.7M
November 14, 2025	487.1	485.6	485.6	489.45	477.75	956,116
November 13, 2025	499.45	489.15	489.15	500.8	485.6	1.63M
November 12, 2025	491.5	496.05	496.05	500	488.6	1.45M
November 11, 2025	488	489.8	489.8	492.4	480.8	1.09M
November 10, 2025	493	485.7	485.7	493.85	484.6	1.36M
November 07, 2025	480	491.1	491.1	493.4	476.1	1.64M
November 06, 2025	484	482.9	482.9	486.75	481.4	1.43M
November 04, 2025	480.5	483.8	483.8	486.85	478.3	1.66M
November 03, 2025	473	481.25	481.25	483.55	472.85	825,005
October 31, 2025	482.95	472.75	472.75	487.2	471.6	1.15M
October 30, 2025	484.1	482.95	482.95	486.6	478.1	845,278
October 29, 2025	485	483.15	483.15	486.85	479	1.57M
October 28, 2025	496.05	484.35	484.35	503.4	476.1	8.31M
October 27, 2025	478.7	483.85	483.85	487	476.25	2.41M
October 24, 2025	477.6	478.7	478.7	481.35	471.8	2.88M
October 23, 2025	472.1	478.05	478.05	482.45	467.2	4.52M
October 21, 2025	465	460.9	460.9	465.35	460	148,377
October 20, 2025	462.05	461.2	461.2	465.35	458.6	2.46M
October 17, 2025	466.6	462.2	462.2	471.15	460.1	2.36M

Sona BLW Precision Forgings Limited (SONACOMS.NS) NSE