Sona BLW Precision Forgings Ltd. SONACOMS
NSE · India · Producer Manufacturing
INR 805.00-25.00 (-3.01%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 830.00 | +1.76% | INR 821.95 | INR 837.00 | INR 816.40 | 2.73M |
| 2026-09-29 | INR 815.65 | +0.96% | INR 808.00 | INR 827.80 | INR 797.70 | 4.30M |
| 2026-09-28 | INR 807.90 | -2.01% | INR 824.50 | INR 827.90 | INR 805.10 | 3.62M |
| 2026-09-25 | INR 824.50 | +1.00% | INR 818.00 | INR 835.40 | INR 815.40 |
| 3.10M |
| 2026-09-24 | INR 816.30 | -2.00% | INR 828.55 | INR 837.00 | INR 814.70 | 2.57M |
| 2026-09-23 | INR 833.00 | +2.97% | INR 808.55 | INR 833.00 | INR 804.75 | 3.18M |
| 2026-09-22 | INR 809.00 | +1.73% | INR 800.00 | INR 809.00 | INR 794.05 | 1.56M |
| 2026-09-21 | INR 795.25 | -1.58% | INR 810.00 | INR 817.20 | INR 793.20 | 2.12M |
| 2026-09-18 | INR 808.00 | +3.87% | INR 780.20 | INR 812.00 | INR 780.20 | 4.20M |
| 2026-09-17 | INR 777.90 | +1.29% | INR 762.00 | INR 791.25 | INR 759.05 | 3.09M |
| 2026-09-16 | INR 768.00 | -2.78% | INR 780.60 | INR 794.65 | INR 767.00 | 2.59M |
| 2026-09-15 | INR 790.00 | +0.25% | INR 788.00 | INR 793.90 | INR 777.45 | 1.64M |
| 2026-09-14 | INR 788.00 | 0.00% | INR 788.00 | INR 788.00 | INR 788.00 | 0 |
| 2026-09-11 | INR 788.00 | -1.93% | INR 798.00 | INR 799.95 | INR 786.90 | 832.10K |
| 2026-09-10 | INR 803.50 | +0.50% | INR 798.00 | INR 813.15 | INR 792.20 | 1.52M |
| 2026-09-09 | INR 799.50 | -0.56% | INR 803.05 | INR 806.40 | INR 792.55 | 549.18K |
| 2026-09-08 | INR 804.00 | +2.03% | INR 785.95 | INR 805.90 | INR 778.20 | 1.14M |
| 2026-09-07 | INR 788.00 | -0.13% | INR 786.95 | INR 790.85 | INR 778.00 | 1.16M |
| 2026-09-04 | INR 789.00 | -1.38% | INR 800.00 | INR 805.50 | INR 783.20 | 816.76K |
| 2026-09-03 | INR 800.00 | +2.22% | INR 785.50 | INR 804.90 | INR 785.05 | 1.51M |
| 2026-09-02 | INR 782.65 | -3.32% | INR 803.00 | INR 803.00 | INR 773.40 | 3.61M |
| 2026-09-01 | INR 809.50 | -0.44% | INR 815.00 | INR 821.50 | INR 798.55 | 1.04M |
| 2026-08-31 | INR 813.05 | -0.24% | INR 810.50 | INR 820.50 | INR 799.40 | 1.60M |
| 2026-08-28 | INR 815.00 | -0.49% | INR 822.75 | INR 824.60 | INR 803.05 | 1.70M |
| 2026-08-27 | INR 819.00 | +3.02% | INR 795.00 | INR 819.00 | INR 795.00 | 1.91M |
| 2026-08-26 | INR 795.00 | -1.71% | INR 808.80 | INR 811.95 | INR 795.00 | 890.13K |
| 2026-08-25 | INR 808.80 | -0.58% | INR 805.80 | INR 814.00 | INR 803.00 | 1.44M |
| 2026-08-24 | INR 813.50 | -0.50% | INR 817.60 | INR 824.30 | INR 806.10 | 1.65M |
| 2026-08-21 | INR 817.60 | -0.52% | INR 820.05 | INR 822.05 | INR 802.20 | 1.98M |
| 2026-08-20 | INR 821.90 | -0.19% | INR 827.50 | INR 844.00 | INR 820.40 | 2.82M |
| 2026-08-19 | INR 823.50 | -0.06% | INR 829.00 | INR 829.75 | INR 816.50 | 1.73M |
| 2026-08-18 | INR 824.00 | +2.35% | INR 806.50 | INR 827.35 | INR 806.00 | 2.86M |
| 2026-08-17 | INR 805.10 | +1.65% | INR 799.00 | INR 814.30 | INR 795.75 | 2.35M |
| 2026-08-14 | INR 792.00 | -0.99% | INR 795.70 | INR 798.80 | INR 790.00 | 909.04K |
| 2026-08-13 | INR 799.90 | -0.57% | INR 801.50 | INR 811.50 | INR 792.10 | 1.74M |
| 2026-08-12 | INR 804.50 | +0.56% | INR 801.05 | INR 807.70 | INR 797.40 | 1.89M |
| 2026-08-11 | INR 800.00 | -1.54% | INR 808.45 | INR 821.00 | INR 798.00 | 1.38M |
| 2026-08-10 | INR 812.50 | -0.68% | INR 822.10 | INR 836.90 | INR 807.60 | 2.41M |
| 2026-08-07 | INR 818.05 | +3.29% | INR 790.00 | INR 821.00 | INR 787.00 | 3.75M |
| 2026-08-06 | INR 792.00 | -2.77% | INR 821.90 | INR 824.60 | INR 786.25 | 2.67M |
| 2026-08-05 | INR 814.60 | +3.51% | INR 790.00 | INR 822.90 | INR 785.05 | 3.62M |
| 2026-08-04 | INR 787.00 | +0.25% | INR 785.00 | INR 794.45 | INR 774.50 | 2.04M |
| 2026-08-03 | INR 785.00 | +2.03% | INR 775.00 | INR 785.00 | INR 768.05 | 2.52M |
| 2026-07-31 | INR 769.40 | +0.74% | INR 769.95 | INR 773.20 | INR 761.95 | 2.88M |
| 2026-07-30 | INR 763.75 | +6.00% | INR 715.05 | INR 768.00 | INR 715.05 | 7.78M |
| 2026-07-29 | INR 720.50 | +1.05% | INR 718.00 | INR 724.75 | INR 711.10 | 1.82M |
| 2026-07-28 | INR 713.00 | -1.10% | INR 722.00 | INR 723.75 | INR 707.00 | 1.89M |
| 2026-07-27 | INR 720.90 | +0.41% | INR 728.80 | INR 728.80 | INR 714.50 | 2.80M |
| 2026-07-24 | INR 717.95 | -0.25% | INR 710.95 | INR 741.65 | INR 705.00 | 8.73M |
| 2026-07-23 | INR 719.75 | -0.93% | INR 725.00 | INR 731.10 | INR 704.15 | 4.58M |
| 2026-07-22 | INR 726.50 | -0.85% | INR 732.75 | INR 739.40 | INR 719.35 | 2.08M |
| 2026-07-21 | INR 732.75 | +2.55% | INR 723.00 | INR 734.20 | INR 715.05 | 3.28M |
| 2026-07-20 | INR 714.55 | +1.38% | INR 705.00 | INR 718.65 | INR 701.15 | 2.93M |
| 2026-07-17 | INR 704.85 | +3.14% | INR 684.60 | INR 708.45 | INR 680.35 | 4.86M |
| 2026-07-16 | INR 683.40 | +2.12% | INR 669.25 | INR 690.85 | INR 665.85 | 2.77M |
| 2026-07-15 | INR 669.20 | +0.36% | INR 675.05 | INR 676.00 | INR 663.30 | 2.26M |
| 2026-07-14 | INR 666.80 | -0.60% | INR 674.00 | INR 674.00 | INR 660.10 | 873.48K |
| 2026-07-13 | INR 670.85 | +0.34% | INR 667.85 | INR 673.60 | INR 658.70 | 1.53M |
| 2026-07-10 | INR 668.55 | -0.33% | INR 676.35 | INR 682.20 | INR 661.45 | 1.24M |
| 2026-07-09 | INR 670.75 | +1.31% | INR 664.30 | INR 675.40 | INR 659.80 | 1.36M |
| 2026-07-08 | INR 662.05 | -1.36% | INR 668.00 | INR 680.80 | INR 657.90 | 3.23M |
| 2026-07-07 | INR 671.20 | +0.55% | INR 665.55 | INR 674.00 | INR 660.00 | 2.10M |
| 2026-07-06 | INR 667.50 | +1.12% | INR 660.05 | INR 671.00 | INR 657.60 | 2.24M |
| 2026-07-03 | INR 660.10 | -0.33% | INR 665.25 | INR 667.50 | INR 658.00 | 1.24M |
| 2026-07-02 | INR 662.30 | +6.93% | INR 623.00 | INR 672.60 | INR 616.85 | 7.80M |
| 2026-07-01 | INR 619.40 | -0.08% | INR 623.00 | INR 628.00 | INR 615.40 | 967.43K |
| 2026-06-30 | INR 619.90 | -0.14% | INR 618.55 | INR 623.70 | INR 608.30 | 1.99M |
| 2026-06-29 | INR 620.75 | +0.24% | INR 619.25 | INR 629.95 | INR 609.40 | 3.94M |
| 2026-06-26 | INR 619.25 | 0.00% | INR 619.25 | INR 619.25 | INR 619.25 | 0 |
| 2026-06-25 | INR 619.25 | -0.30% | INR 624.00 | INR 632.20 | INR 617.25 | 3.28M |
| 2026-06-24 | INR 621.10 | +0.84% | INR 613.00 | INR 622.85 | INR 612.05 | 1.34M |
| 2026-06-23 | INR 615.95 | -0.81% | INR 622.00 | INR 623.90 | INR 612.25 | 626.50K |
| 2026-06-22 | INR 621.00 | +1.17% | INR 620.00 | INR 626.35 | INR 614.30 | 3.27M |
| 2026-06-19 | INR 613.80 | +1.45% | INR 604.80 | INR 618.75 | INR 598.30 | 1.98M |
| 2026-06-18 | INR 605.05 | +0.63% | INR 607.25 | INR 607.25 | INR 599.80 | 1.02M |
| 2026-06-17 | INR 601.25 | +0.43% | INR 604.90 | INR 609.45 | INR 596.20 | 1.42M |
| 2026-06-16 | INR 598.65 | +0.39% | INR 599.25 | INR 609.55 | INR 591.60 | 1.86M |
| 2026-06-15 | INR 596.35 | +0.56% | INR 602.60 | INR 602.60 | INR 594.25 | 1.19M |
| 2026-06-12 | INR 593.05 | +1.36% | INR 593.95 | INR 597.60 | INR 584.50 | 757.21K |
| 2026-06-11 | INR 585.10 | -0.70% | INR 584.65 | INR 595.55 | INR 582.10 | 2.09M |
| 2026-06-10 | INR 589.25 | -2.09% | INR 598.55 | INR 600.15 | INR 586.55 | 1.35M |
| 2026-06-09 | INR 601.85 | +2.31% | INR 593.40 | INR 607.35 | INR 588.50 | 1.82M |
| 2026-06-08 | INR 588.25 | -2.33% | INR 593.30 | INR 596.45 | INR 585.40 | 803.73K |
| 2026-06-05 | INR 602.30 | +0.19% | INR 605.05 | INR 609.40 | INR 599.00 | 1.53M |
| 2026-06-04 | INR 601.15 | -0.38% | INR 597.45 | INR 612.35 | INR 597.45 | 1.68M |
| 2026-06-03 | INR 603.45 | -1.29% | INR 615.00 | INR 615.15 | INR 599.55 | 1.01M |
| 2026-06-02 | INR 611.35 | +1.86% | INR 594.00 | INR 614.25 | INR 590.80 | 1.61M |
| 2026-06-01 | INR 600.20 | -1.19% | INR 608.80 | INR 611.55 | INR 595.00 | 1.57M |
| 2026-05-29 | INR 607.45 | -1.82% | INR 620.00 | INR 620.00 | INR 605.00 | 1.91M |
| 2026-05-28 | INR 618.70 | 0.00% | INR 618.70 | INR 618.70 | INR 618.70 | 0 |