Sona Machinery Ltd. SONAMAC
NSE · India · Producer Manufacturing
INR 193.60+6.00 (+3.20%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 29.85 | -3.86% | INR 30.00 | INR 31.95 | INR 29.50 | 22.00K |
| 2026-09-30 | INR 31.05 | +0.16% | INR 30.60 | INR 31.05 | INR 30.55 | 3.00K |
| 2026-09-29 | INR 31.00 | 0.00% | INR 31.00 | INR 31.00 | INR 31.00 | 0 |
| 2026-09-28 | INR 31.00 | 0.00% | INR 31.00 | INR 31.00 | INR 31.00 | 2.00K |
| 2026-09-25 | INR 31.00 | +1.64% | INR 31.00 | INR 31.00 | INR 31.00 | 1.00K |
| 2026-09-24 | INR 30.50 | -3.17% | INR 31.50 | INR 31.50 | INR 30.50 | 4.00K |
| 2026-09-23 | INR 31.50 | -4.26% | INR 32.00 | INR 32.00 | INR 31.50 | 2.00K |
| 2026-09-22 | INR 32.90 | +1.39% | INR 32.90 | INR 32.90 | INR 32.90 | 1.00K |
| 2026-09-21 | INR 32.45 | +3.84% | INR 31.25 | INR 32.45 | INR 29.80 | 9.00K |
| 2026-09-18 | INR 31.25 | -2.80% | INR 31.05 | INR 32.50 | INR 31.05 | 9.00K |
| 2026-09-17 | INR 32.15 | 0.00% | INR 32.15 | INR 32.15 | INR 32.15 | 0 |
| 2026-09-16 | INR 32.15 | -4.03% | INR 32.10 | INR 32.15 | INR 32.10 | 3.00K |
| 2026-09-15 | INR 33.50 | -4.96% | INR 33.50 | INR 34.00 | INR 33.50 | 5.00K |
| 2026-09-11 | INR 35.25 | +2.77% | INR 34.25 | INR 35.25 | INR 34.25 | 9.00K |
| 2026-09-10 | INR 34.30 | +4.41% | INR 32.85 | INR 34.30 | INR 32.85 | 2.00K |
| 2026-09-09 | INR 32.85 | -4.92% | INR 33.15 | INR 33.15 | INR 32.85 | 3.00K |
| 2026-09-08 | INR 34.55 | +4.86% | INR 32.90 | INR 34.55 | INR 31.60 | 7.00K |
| 2026-09-07 | INR 32.95 | -0.15% | INR 32.95 | INR 32.95 | INR 32.95 | 1.00K |
| 2026-09-04 | INR 33.00 | -3.23% | INR 35.80 | INR 35.80 | INR 33.00 | 7.00K |
| 2026-09-03 | INR 34.10 | +4.92% | INR 33.95 | INR 34.10 | INR 33.95 | 12.00K |
| 2026-09-02 | INR 32.50 | 0.00% | INR 32.50 | INR 32.50 | INR 32.50 | 1.00K |
| 2026-09-01 | INR 32.50 | -2.11% | INR 32.05 | INR 32.50 | INR 32.05 | 3.00K |
| 2026-08-31 | INR 33.20 | +1.84% | INR 33.95 | INR 33.95 | INR 32.50 | 5.00K |
| 2026-08-28 | INR 32.60 | +1.87% | INR 31.70 | INR 33.20 | INR 31.35 | 9.00K |
| 2026-08-27 | INR 32.00 | -1.99% | INR 31.15 | INR 32.50 | INR 31.15 | 3.00K |
| 2026-08-26 | INR 32.65 | -4.95% | INR 33.50 | INR 33.50 | INR 32.65 | 8.00K |
| 2026-08-25 | INR 34.35 | 0.00% | INR 34.35 | INR 34.35 | INR 34.35 | 0 |
| 2026-08-24 | INR 34.35 | +2.54% | INR 33.55 | INR 34.35 | INR 32.50 | 4.00K |
| 2026-08-21 | INR 33.50 | -4.15% | INR 33.50 | INR 35.00 | INR 33.30 | 6.00K |
| 2026-08-20 | INR 34.95 | +4.33% | INR 33.50 | INR 34.95 | INR 31.85 | 6.00K |
| 2026-08-19 | INR 33.50 | -4.29% | INR 35.95 | INR 35.95 | INR 33.50 | 5.00K |
| 2026-08-18 | INR 35.00 | 0.00% | INR 35.00 | INR 35.00 | INR 35.00 | 0 |
| 2026-08-17 | INR 35.00 | -1.41% | INR 34.00 | INR 35.00 | INR 33.75 | 20.00K |
| 2026-08-14 | INR 35.50 | +1.43% | INR 36.00 | INR 36.00 | INR 35.50 | 5.00K |
| 2026-08-13 | INR 35.00 | +1.45% | INR 36.20 | INR 36.20 | INR 33.20 | 14.00K |
| 2026-08-12 | INR 34.50 | +4.70% | INR 32.95 | INR 34.55 | INR 32.95 | 5.00K |
| 2026-08-11 | INR 32.95 | -1.64% | INR 33.10 | INR 33.10 | INR 32.95 | 3.00K |
| 2026-08-10 | INR 33.50 | -3.04% | INR 35.00 | INR 35.00 | INR 33.50 | 6.00K |
| 2026-08-07 | INR 34.55 | +0.14% | INR 34.60 | INR 34.60 | INR 34.55 | 2.00K |
| 2026-08-06 | INR 34.50 | -4.17% | INR 34.55 | INR 34.55 | INR 32.75 | 7.00K |
| 2026-08-05 | INR 36.00 | 0.00% | INR 36.15 | INR 36.15 | INR 36.00 | 4.00K |
| 2026-08-04 | INR 36.00 | 0.00% | INR 36.00 | INR 36.00 | INR 36.00 | 0 |
| 2026-08-03 | INR 36.00 | +1.41% | INR 35.00 | INR 36.00 | INR 35.00 | 4.00K |
| 2026-07-31 | INR 35.50 | +0.71% | INR 35.25 | INR 35.50 | INR 34.00 | 5.00K |
| 2026-07-30 | INR 35.25 | 0.00% | INR 33.50 | INR 35.50 | INR 33.50 | 6.00K |
| 2026-07-29 | INR 35.25 | 0.00% | INR 35.30 | INR 35.30 | INR 35.25 | 6.00K |
| 2026-07-28 | INR 35.25 | 0.00% | INR 35.20 | INR 35.25 | INR 35.20 | 2.00K |
| 2026-07-27 | INR 35.25 | +3.68% | INR 34.00 | INR 35.80 | INR 34.00 | 5.00K |
| 2026-07-24 | INR 34.00 | -0.58% | INR 34.15 | INR 35.40 | INR 34.00 | 14.00K |
| 2026-07-23 | INR 34.20 | +5.23% | INR 32.50 | INR 34.20 | INR 32.50 | 2.00K |
| 2026-07-22 | INR 32.50 | -4.27% | INR 33.00 | INR 33.00 | INR 32.50 | 2.00K |
| 2026-07-21 | INR 33.95 | +6.26% | INR 33.60 | INR 33.95 | INR 32.10 | 5.00K |
| 2026-07-20 | INR 31.95 | 0.00% | INR 31.95 | INR 31.95 | INR 31.95 | 0 |
| 2026-07-17 | INR 31.95 | -2.44% | INR 32.95 | INR 34.00 | INR 31.95 | 8.00K |
| 2026-07-16 | INR 32.75 | +0.46% | INR 32.75 | INR 32.75 | INR 32.75 | 1.00K |
| 2026-07-15 | INR 32.60 | +1.24% | INR 33.55 | INR 33.55 | INR 32.60 | 3.00K |
| 2026-07-14 | INR 32.20 | +0.94% | INR 32.20 | INR 32.20 | INR 32.20 | 1.00K |
| 2026-07-13 | INR 31.90 | +0.63% | INR 31.90 | INR 32.50 | INR 31.90 | 7.00K |
| 2026-07-10 | INR 31.70 | +4.97% | INR 30.20 | INR 31.70 | INR 30.20 | 9.00K |
| 2026-07-09 | INR 30.20 | -2.27% | INR 30.90 | INR 30.90 | INR 30.20 | 2.00K |
| 2026-07-08 | INR 30.90 | -0.16% | INR 30.95 | INR 32.20 | INR 30.90 | 5.00K |
| 2026-07-07 | INR 30.95 | -2.37% | INR 33.20 | INR 33.20 | INR 30.95 | 5.00K |
| 2026-07-06 | INR 31.70 | -4.23% | INR 33.00 | INR 33.00 | INR 31.45 | 29.00K |
| 2026-07-03 | INR 33.10 | +0.15% | INR 32.50 | INR 33.95 | INR 32.50 | 7.00K |
| 2026-07-02 | INR 33.05 | -4.62% | INR 33.45 | INR 34.55 | INR 33.00 | 11.00K |
| 2026-07-01 | INR 34.65 | +4.84% | INR 33.00 | INR 34.70 | INR 33.00 | 6.00K |
| 2026-06-30 | INR 33.05 | -2.36% | INR 33.85 | INR 33.85 | INR 33.05 | 5.00K |
| 2026-06-29 | INR 33.85 | +0.30% | INR 33.00 | INR 33.85 | INR 33.00 | 6.00K |
| 2026-06-26 | INR 33.75 | 0.00% | INR 33.75 | INR 33.75 | INR 33.75 | 0 |
| 2026-06-25 | INR 33.75 | -3.98% | INR 36.00 | INR 36.85 | INR 33.45 | 13.00K |
| 2026-06-24 | INR 35.15 | +3.99% | INR 35.00 | INR 35.40 | INR 35.00 | 3.00K |
| 2026-06-23 | INR 33.80 | -3.57% | INR 34.10 | INR 34.10 | INR 33.80 | 2.00K |
| 2026-06-22 | INR 35.05 | +1.89% | INR 35.85 | INR 36.10 | INR 35.00 | 12.00K |
| 2026-06-19 | INR 34.40 | +4.88% | INR 34.30 | INR 34.40 | INR 34.00 | 11.00K |
| 2026-06-18 | INR 32.80 | -3.67% | INR 35.75 | INR 35.75 | INR 32.80 | 5.00K |
| 2026-06-17 | INR 34.05 | -4.08% | INR 34.10 | INR 34.10 | INR 34.05 | 2.00K |
| 2026-06-16 | INR 35.50 | +3.35% | INR 35.65 | INR 35.65 | INR 35.50 | 2.00K |
| 2026-06-15 | INR 34.35 | -2.14% | INR 36.00 | INR 36.85 | INR 33.60 | 26.00K |
| 2026-06-12 | INR 35.10 | +4.46% | INR 33.60 | INR 35.25 | INR 33.60 | 9.00K |
| 2026-06-11 | INR 33.60 | -4.00% | INR 33.40 | INR 35.40 | INR 33.25 | 6.00K |
| 2026-06-10 | INR 35.00 | 0.00% | INR 33.30 | INR 35.00 | INR 33.30 | 5.00K |
| 2026-06-09 | INR 35.00 | -1.27% | INR 35.00 | INR 35.00 | INR 35.00 | 1.00K |
| 2026-06-08 | INR 35.45 | +3.35% | INR 34.00 | INR 35.45 | INR 34.00 | 3.00K |
| 2026-06-05 | INR 34.30 | -4.72% | INR 34.20 | INR 36.50 | INR 34.20 | 9.00K |
| 2026-06-04 | INR 36.00 | -1.37% | INR 37.20 | INR 37.50 | INR 36.00 | 4.00K |
| 2026-06-03 | INR 36.50 | -0.27% | INR 36.25 | INR 38.25 | INR 36.20 | 8.00K |
| 2026-06-02 | INR 36.60 | -4.94% | INR 38.60 | INR 39.50 | INR 36.60 | 9.00K |
| 2026-06-01 | INR 38.50 | +1.99% | INR 38.75 | INR 39.60 | INR 35.90 | 15.00K |
| 2026-05-29 | INR 37.75 | -4.79% | INR 41.60 | INR 41.60 | INR 37.75 | 11.00K |
| 2026-05-28 | INR 39.65 | 0.00% | INR 39.65 | INR 39.65 | INR 39.65 | 0 |