Sonata Software Limited SONATSOFTW
NSE · India · Technology Services
INR 254.05-4.20 (-1.63%)
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 258.25 | -1.00% | INR 260.85 | INR 267.40 | INR 257.00 | 817.82K |
| 2026-09-29 | INR 260.85 | -4.82% | INR 272.05 | INR 276.20 | INR 258.20 | 2.52M |
| 2026-09-28 | INR 274.05 | -2.09% | INR 277.35 | INR 279.35 | INR 272.55 | 261.81K |
| 2026-09-25 | INR 279.90 | +1.89% | INR 275.85 | INR 280.55 | INR 270.80 | 473.88K |
| 2026-09-24 | INR 274.70 | -2.59% | INR 280.10 | INR 280.95 | INR 274.00 | 380.84K |
| 2026-09-23 | INR 282.00 | -0.86% | INR 284.25 | INR 286.70 | INR 281.50 | 317.37K |
| 2026-09-22 | INR 284.45 | +2.03% | INR 279.90 | INR 285.00 | INR 276.00 | 954.53K |
| 2026-09-21 | INR 278.80 | +1.75% | INR 274.00 | INR 279.05 | INR 272.40 | 544.52K |
| 2026-09-18 | INR 274.00 | -2.72% | INR 282.00 | INR 282.05 | INR 272.20 | 672.02K |
| 2026-09-17 | INR 281.65 | +1.72% | INR 276.95 | INR 283.20 | INR 273.45 | 996.73K |
| 2026-09-16 | INR 276.90 | -1.56% | INR 287.95 | INR 289.00 | INR 274.10 | 2.11M |
| 2026-09-15 | INR 281.30 | +5.81% | INR 274.75 | INR 291.95 | INR 272.45 | 6.79M |
| 2026-09-14 | INR 265.85 | 0.00% | INR 265.85 | INR 265.85 | INR 265.85 | 0 |
| 2026-09-11 | INR 265.85 | +2.21% | INR 260.10 | INR 268.10 | INR 257.80 | 1.38M |
| 2026-09-10 | INR 260.10 | -2.84% | INR 269.90 | INR 270.35 | INR 259.20 | 1.07M |
| 2026-09-09 | INR 267.70 | -2.39% | INR 274.15 | INR 274.15 | INR 265.30 | 909.75K |
| 2026-09-08 | INR 274.25 | -3.38% | INR 284.50 | INR 284.80 | INR 273.00 | 918.28K |
| 2026-09-07 | INR 283.85 | -0.49% | INR 285.25 | INR 286.00 | INR 273.45 | 1.74M |
| 2026-09-04 | INR 285.25 | +0.44% | INR 286.25 | INR 291.05 | INR 282.15 | 830.43K |
| 2026-09-03 | INR 284.00 | -1.83% | INR 290.00 | INR 293.35 | INR 283.50 | 812.25K |
| 2026-09-02 | INR 289.30 | +0.10% | INR 288.00 | INR 290.95 | INR 282.00 | 813.83K |
| 2026-09-01 | INR 289.00 | -1.04% | INR 294.00 | INR 294.95 | INR 284.10 | 892.87K |
| 2026-08-31 | INR 292.05 | -4.12% | INR 304.60 | INR 306.50 | INR 290.50 | 1.02M |
| 2026-08-28 | INR 304.60 | +5.22% | INR 290.50 | INR 305.45 | INR 289.70 | 2.11M |
| 2026-08-27 | INR 289.50 | -3.32% | INR 300.35 | INR 301.55 | INR 288.05 | 893.67K |
| 2026-08-26 | INR 299.45 | +0.34% | INR 299.50 | INR 308.60 | INR 298.00 | 1.10M |
| 2026-08-25 | INR 298.45 | -2.71% | INR 307.00 | INR 307.05 | INR 297.05 | 675.76K |
| 2026-08-24 | INR 306.75 | +0.90% | INR 304.65 | INR 310.45 | INR 303.60 | 553.69K |
| 2026-08-21 | INR 304.00 | -0.65% | INR 308.00 | INR 308.90 | INR 302.25 | 622.80K |
| 2026-08-20 | INR 306.00 | -0.58% | INR 308.65 | INR 318.15 | INR 305.10 | 1.34M |
| 2026-08-19 | INR 307.80 | -0.53% | INR 312.45 | INR 321.15 | INR 305.10 | 962.53K |
| 2026-08-18 | INR 309.45 | -3.42% | INR 322.45 | INR 322.45 | INR 308.00 | 1.26M |
| 2026-08-17 | INR 320.40 | -1.69% | INR 325.65 | INR 325.75 | INR 318.80 | 373.12K |
| 2026-08-14 | INR 325.90 | -0.15% | INR 327.00 | INR 333.00 | INR 318.65 | 599.96K |
| 2026-08-13 | INR 326.40 | +0.91% | INR 325.00 | INR 329.00 | INR 322.45 | 623.65K |
| 2026-08-12 | INR 323.45 | -3.13% | INR 333.90 | INR 334.65 | INR 322.00 | 771.42K |
| 2026-08-11 | INR 333.90 | +4.31% | INR 320.10 | INR 334.90 | INR 318.80 | 1.32M |
| 2026-08-10 | INR 320.10 | +0.64% | INR 317.75 | INR 325.00 | INR 314.65 | 1.15M |
| 2026-08-07 | INR 318.05 | -4.19% | INR 324.60 | INR 337.65 | INR 316.70 | 1.74M |
| 2026-08-06 | INR 331.95 | -1.64% | INR 337.60 | INR 343.55 | INR 327.00 | 1.22M |
| 2026-08-05 | INR 337.50 | -3.65% | INR 351.00 | INR 359.50 | INR 335.10 | 1.91M |
| 2026-08-04 | INR 350.30 | +1.29% | INR 344.25 | INR 354.85 | INR 340.40 | 2.41M |
| 2026-08-03 | INR 345.85 | +7.26% | INR 324.00 | INR 348.45 | INR 319.00 | 6.56M |
| 2026-07-31 | INR 322.45 | +4.39% | INR 310.50 | INR 324.60 | INR 301.60 | 2.34M |
| 2026-07-30 | INR 308.90 | -2.69% | INR 317.90 | INR 327.45 | INR 307.35 | 3.09M |
| 2026-07-29 | INR 317.45 | +6.65% | INR 301.50 | INR 323.00 | INR 301.45 | 8.13M |
| 2026-07-28 | INR 297.65 | +1.47% | INR 294.25 | INR 307.00 | INR 294.25 | 2.64M |
| 2026-07-27 | INR 293.35 | +1.82% | INR 289.45 | INR 300.30 | INR 289.45 | 1.01M |
| 2026-07-24 | INR 288.10 | +0.24% | INR 286.00 | INR 292.00 | INR 280.50 | 829.04K |
| 2026-07-23 | INR 287.40 | -2.77% | INR 295.00 | INR 295.70 | INR 285.00 | 656.50K |
| 2026-07-22 | INR 295.60 | -2.30% | INR 302.00 | INR 302.25 | INR 290.10 | 718.62K |
| 2026-07-21 | INR 302.55 | -2.34% | INR 309.75 | INR 311.70 | INR 302.00 | 670.48K |
| 2026-07-20 | INR 309.80 | +0.76% | INR 306.00 | INR 313.95 | INR 305.00 | 1.20M |
| 2026-07-17 | INR 307.45 | -0.26% | INR 306.60 | INR 309.90 | INR 299.35 | 1.15M |
| 2026-07-16 | INR 308.25 | +2.49% | INR 302.20 | INR 313.00 | INR 302.00 | 2.67M |
| 2026-07-15 | INR 300.75 | -2.27% | INR 307.35 | INR 307.35 | INR 299.90 | 1.26M |
| 2026-07-14 | INR 307.75 | -2.63% | INR 316.00 | INR 321.00 | INR 302.90 | 6.35M |
| 2026-07-13 | INR 316.05 | +10.76% | INR 285.00 | INR 329.50 | INR 281.50 | 31.03M |
| 2026-07-10 | INR 285.35 | +3.43% | INR 281.20 | INR 289.90 | INR 279.20 | 3.55M |
| 2026-07-09 | INR 275.90 | +0.49% | INR 276.30 | INR 279.75 | INR 271.85 | 585.74K |
| 2026-07-08 | INR 274.55 | -1.91% | INR 277.00 | INR 280.00 | INR 270.10 | 743.75K |
| 2026-07-07 | INR 279.90 | +1.05% | INR 277.00 | INR 283.20 | INR 273.05 | 1.49M |
| 2026-07-06 | INR 277.00 | -0.36% | INR 278.00 | INR 278.25 | INR 270.40 | 869.76K |
| 2026-07-03 | INR 278.00 | +1.57% | INR 276.50 | INR 281.00 | INR 274.50 | 2.07M |
| 2026-07-02 | INR 273.70 | +3.60% | INR 265.90 | INR 294.00 | INR 265.00 | 26.14M |
| 2026-07-01 | INR 264.20 | -1.29% | INR 267.95 | INR 272.25 | INR 261.90 | 694.00K |
| 2026-06-30 | INR 267.65 | -2.74% | INR 277.00 | INR 278.90 | INR 266.10 | 890.84K |
| 2026-06-29 | INR 275.20 | -3.18% | INR 284.25 | INR 284.65 | INR 273.50 | 852.47K |
| 2026-06-26 | INR 284.25 | 0.00% | INR 284.25 | INR 284.25 | INR 284.25 | 0 |
| 2026-06-25 | INR 284.25 | -1.98% | INR 292.35 | INR 294.40 | INR 282.50 | 630.71K |
| 2026-06-24 | INR 290.00 | +0.66% | INR 290.00 | INR 291.95 | INR 285.00 | 776.99K |
| 2026-06-23 | INR 288.10 | -2.96% | INR 298.50 | INR 299.35 | INR 285.55 | 1.07M |
| 2026-06-22 | INR 296.90 | -0.17% | INR 300.00 | INR 302.95 | INR 296.20 | 975.16K |
| 2026-06-19 | INR 297.40 | -3.75% | INR 300.00 | INR 303.60 | INR 295.00 | 2.55M |
| 2026-06-18 | INR 309.00 | +1.11% | INR 303.00 | INR 324.90 | INR 299.20 | 8.59M |
| 2026-06-17 | INR 305.60 | -1.82% | INR 309.00 | INR 312.40 | INR 299.15 | 11.61M |
| 2026-06-16 | INR 311.25 | +19.55% | INR 261.70 | INR 312.40 | INR 261.70 | 29.03M |
| 2026-06-15 | INR 260.35 | +2.48% | INR 257.50 | INR 266.75 | INR 257.05 | 780.88K |
| 2026-06-12 | INR 254.05 | -0.31% | INR 256.20 | INR 262.80 | INR 251.40 | 1.05M |
| 2026-06-11 | INR 254.85 | -2.36% | INR 259.00 | INR 260.45 | INR 251.50 | 632.56K |
| 2026-06-10 | INR 261.00 | -0.78% | INR 264.35 | INR 265.00 | INR 260.25 | 450.26K |
| 2026-06-09 | INR 263.05 | +0.82% | INR 263.80 | INR 265.85 | INR 260.10 | 336.66K |
| 2026-06-08 | INR 260.90 | -1.81% | INR 261.75 | INR 263.90 | INR 258.15 | 478.81K |
| 2026-06-05 | INR 265.70 | +0.34% | INR 266.45 | INR 273.40 | INR 263.55 | 577.59K |
| 2026-06-04 | INR 264.80 | -0.95% | INR 265.35 | INR 267.45 | INR 262.20 | 592.31K |
| 2026-06-03 | INR 267.35 | -3.95% | INR 277.95 | INR 277.95 | INR 261.80 | 1.61M |
| 2026-06-02 | INR 278.35 | +4.51% | INR 267.00 | INR 292.40 | INR 267.00 | 15.86M |
| 2026-06-01 | INR 266.35 | +0.47% | INR 266.50 | INR 273.25 | INR 264.15 | 658.35K |
| 2026-05-29 | INR 265.10 | -0.24% | INR 268.05 | INR 274.40 | INR 261.10 | 753.30K |
| 2026-05-28 | INR 265.75 | 0.00% | INR 265.75 | INR 265.75 | INR 265.75 | 0 |