Want to see IN:SONACOMS full AI Analyst Report?
Sona BLW Precision Forgings Ltd. (SONACOMS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 870.25 | 899.00 | 867.05 | 890.30 | 890.30 | +1.86% | 209,667 | 0.89 |
| Oct 29, 2026 | 878.65 | 885.35 | 865.55 | 874.00 | 874.00 | -0.68% | 110,871 | 0.47 |
| Oct 28, 2026 | 853.50 | 884.25 | 851.00 | 880.00 | 880.00 | +3.53% | 291,516 | 1.25 |
| Oct 27, 2026 | 806.00 | 863.90 | 806.00 | 850.00 | 850.00 | +8.43% | 1,361,749 | 6.22 |
| Oct 26, 2026 | 749.05 | 783.90 | 747.00 | 783.90 | 783.90 | +4.13% | 105,194 | 0.48 |
| Oct 23, 2026 | 764.00 | 768.10 | 747.65 | 752.80 | 752.80 | -1.98% | 94,917 | 0.43 |
| Oct 22, 2026 | 757.15 | 773.55 | 741.30 | 768.00 | 768.00 | +0.01% | 139,620 | 0.64 |
| Oct 21, 2026 | 797.05 | 801.40 | 755.70 | 767.95 | 767.95 | -3.09% | 120,717 | 0.54 |
| Oct 20, 2026 | 792.40 | 812.40 | 792.00 | 792.40 | 792.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 797.45 | 812.40 | 792.00 | 792.40 | 792.40 | -0.80% | 566,755 | 2.57 |
| Oct 16, 2026 | 801.20 | 808.00 | 794.10 | 798.80 | 798.80 | -0.27% | 368,293 | 1.70 |
| Oct 15, 2026 | 806.85 | 813.90 | 795.60 | 801.00 | 801.00 | -0.59% | 552,219 | 2.62 |
| Oct 14, 2026 | 800.10 | 823.50 | 794.10 | 805.75 | 805.75 | +0.22% | 406,444 | 1.94 |
| Oct 13, 2026 | 792.50 | 805.05 | 786.95 | 804.00 | 804.00 | +0.73% | 964,825 | 4.92 |
| Oct 12, 2026 | 784.80 | 798.65 | 782.50 | 798.20 | 798.20 | +2.06% | 53,135 | 0.27 |
| Oct 09, 2026 | 791.40 | 792.90 | 774.35 | 782.10 | 782.10 | -1.56% | 623,135 | 3.32 |
| Oct 08, 2026 | 812.00 | 814.65 | 788.55 | 794.50 | 794.50 | -2.16% | 245,830 | 1.33 |
| Oct 07, 2026 | 819.95 | 825.80 | 810.00 | 812.05 | 812.05 | -0.25% | 134,554 | 0.73 |
| Oct 06, 2026 | 799.00 | 821.05 | 794.00 | 814.10 | 814.10 | +2.47% | 99,968 | 0.53 |
| Oct 05, 2026 | 802.65 | 804.15 | 785.85 | 794.50 | 794.50 | -1.42% | 358,346 | 1.87 |
| Oct 02, 2026 | 805.95 | 828.85 | 784.55 | 805.95 | 805.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 828.85 | 828.85 | 784.55 | 805.95 | 805.95 | -3.00% | 305,401 | 1.58 |
| Sep 30, 2026 | 820.05 | 836.85 | 816.65 | 830.90 | 830.90 | +1.94% | 331,187 | 1.75 |
| Sep 29, 2026 | 807.90 | 827.70 | 797.35 | 815.10 | 815.10 | +1.10% | 143,529 | 0.72 |
| Sep 28, 2026 | 822.90 | 827.15 | 806.00 | 806.25 | 806.25 | -2.27% | 390,984 | 2.02 |
| Sep 25, 2026 | 819.95 | 835.00 | 816.30 | 825.00 | 825.00 | +1.10% | 144,230 | 0.74 |
| Sep 24, 2026 | 830.85 | 837.30 | 815.40 | 816.00 | 816.00 | -2.03% | 247,828 | 1.29 |
| Sep 23, 2026 | 809.45 | 832.90 | 804.90 | 832.90 | 832.90 | +3.21% | 262,245 | 1.39 |
| Sep 22, 2026 | 801.20 | 807.00 | 794.10 | 807.00 | 807.00 | +1.38% | 318,483 | 1.70 |
| Sep 21, 2026 | 810.00 | 817.20 | 794.00 | 796.00 | 796.00 | -1.73% | 186,194 | 1.00 |
| Sep 18, 2026 | 779.40 | 812.00 | 779.40 | 810.00 | 810.00 | +3.89% | 173,092 | 0.93 |
| Sep 17, 2026 | 762.95 | 790.95 | 758.90 | 779.65 | 779.65 | +1.65% | 192,354 | 1.04 |
| Sep 16, 2026 | 776.95 | 794.40 | 766.75 | 767.00 | 767.00 | -3.16% | 125,796 | 0.68 |
| Sep 15, 2026 | 787.20 | 793.30 | 777.10 | 792.00 | 792.00 | +0.39% | 121,106 | 0.66 |
| Sep 14, 2026 | 788.95 | 798.90 | 787.25 | 788.95 | 788.95 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 798.90 | 798.90 | 787.25 | 788.95 | 788.95 | -1.76% | 534,845 | 2.92 |
| Sep 10, 2026 | 794.90 | 812.75 | 792.45 | 803.10 | 803.10 | +0.33% | 91,793 | 0.50 |
| Sep 09, 2026 | 805.00 | 806.00 | 793.25 | 800.45 | 800.45 | -0.32% | 38,030 | 0.20 |
| Sep 08, 2026 | 785.10 | 805.80 | 778.10 | 803.00 | 803.00 | +1.84% | 76,387 | 0.41 |
| Sep 07, 2026 | 789.00 | 791.05 | 778.00 | 788.50 | 788.50 | +0.32% | 34,657 | 0.18 |
| Sep 04, 2026 | 800.00 | 805.85 | 783.50 | 786.00 | 786.00 | -1.75% | 74,894 | 0.39 |
| Sep 03, 2026 | 783.05 | 805.00 | 783.05 | 800.00 | 800.00 | +2.17% | 106,725 | 0.55 |
| Sep 02, 2026 | 780.20 | 801.15 | 773.10 | 783.00 | 783.00 | -3.75% | 424,108 | 2.15 |
| Sep 01, 2026 | 824.50 | 824.50 | 798.45 | 813.50 | 813.50 | +0.21% | 43,834 | 0.22 |
| Aug 31, 2026 | 810.00 | 820.80 | 799.40 | 811.80 | 811.80 | -0.25% | 65,776 | 0.32 |
| Aug 28, 2026 | 825.35 | 825.40 | 803.35 | 813.80 | 813.80 | -0.39% | 70,557 | 0.34 |
| Aug 27, 2026 | 793.20 | 818.00 | 793.20 | 817.00 | 817.00 | +2.64% | 177,815 | 0.87 |
| Aug 26, 2026 | 807.00 | 810.95 | 795.05 | 796.00 | 796.00 | -1.73% | 97,588 | 0.48 |
| Aug 25, 2026 | 812.60 | 813.35 | 803.05 | 810.00 | 810.00 | -0.40% | 71,147 | 0.35 |
| Aug 24, 2026 | 813.35 | 823.95 | 806.20 | 813.25 | 813.25 | +0.03% | 74,124 | 0.36 |