Sona BLW Precision Forgings Limited (SONACOMS.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
As of 11:06AM IST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 633.80 | 641.75 | 632.30 | 636.45 | 636.45 | 329,960 |
| May 22, 2024 | 639.70 | 647.90 | 631.05 | 633.10 | 633.10 | 1,223,389 |
| May 21, 2024 | 613.00 | 643.00 | 608.60 | 637.30 | 637.30 | 3,302,217 |
| May 17, 2024 | 605.05 | 614.00 | 598.15 | 612.75 | 612.75 | 1,271,390 |
| May 16, 2024 | 610.60 | 612.95 | 601.85 | 605.05 | 605.05 | 1,031,717 |
| May 15, 2024 | 585.95 | 608.00 | 581.40 | 604.55 | 604.55 | 3,613,180 |
| May 14, 2024 | 571.80 | 582.75 | 567.90 | 579.70 | 579.70 | 1,646,972 |
| May 13, 2024 | 590.95 | 591.50 | 565.00 | 570.65 | 570.65 | 3,818,228 |
| May 10, 2024 | 608.45 | 609.40 | 588.00 | 590.20 | 590.20 | 1,625,619 |
| May 09, 2024 | 615.50 | 623.00 | 600.70 | 605.50 | 605.50 | 1,644,309 |
| May 08, 2024 | 613.90 | 618.15 | 606.00 | 614.50 | 614.50 | 897,463 |
| May 07, 2024 | 608.00 | 616.55 | 600.20 | 614.30 | 614.30 | 1,836,754 |
| May 06, 2024 | 615.00 | 619.00 | 605.55 | 606.65 | 606.65 | 796,509 |
| May 03, 2024 | 614.45 | 620.90 | 607.00 | 610.25 | 610.25 | 2,226,760 |
| May 02, 2024 | 647.00 | 647.00 | 604.65 | 608.25 | 608.25 | 3,894,011 |
| Apr 30, 2024 | 638.85 | 642.00 | 624.00 | 625.35 | 625.35 | 2,251,053 |
| Apr 29, 2024 | 650.00 | 654.20 | 633.20 | 636.85 | 636.85 | 1,663,062 |
| Apr 26, 2024 | 667.40 | 671.25 | 646.50 | 647.70 | 647.70 | 1,311,938 |
| Apr 25, 2024 | 666.50 | 673.70 | 659.10 | 667.40 | 667.40 | 1,254,468 |
| Apr 24, 2024 | 668.45 | 681.00 | 665.05 | 666.80 | 666.80 | 1,410,198 |
| Apr 23, 2024 | 666.00 | 673.80 | 654.25 | 665.10 | 665.10 | 1,516,622 |
| Apr 22, 2024 | 671.00 | 680.95 | 656.85 | 661.20 | 661.20 | 1,125,028 |
| Apr 19, 2024 | 669.95 | 687.70 | 660.05 | 681.25 | 681.25 | 1,542,489 |
| Apr 18, 2024 | 688.00 | 691.00 | 673.60 | 677.50 | 677.50 | 1,354,164 |
| Apr 16, 2024 | 660.00 | 687.90 | 658.10 | 677.40 | 677.40 | 1,533,800 |
| Apr 15, 2024 | 662.05 | 679.00 | 652.00 | 665.95 | 665.95 | 1,527,913 |
| Apr 12, 2024 | 665.00 | 706.10 | 660.10 | 680.00 | 680.00 | 9,623,414 |
| Apr 10, 2024 | 650.00 | 673.20 | 645.00 | 651.70 | 651.70 | 2,534,713 |
| Apr 09, 2024 | 649.40 | 663.35 | 643.00 | 644.00 | 644.00 | 1,378,613 |
| Apr 08, 2024 | 667.00 | 667.00 | 642.50 | 645.80 | 645.80 | 1,321,109 |
| Apr 05, 2024 | 665.00 | 678.90 | 659.20 | 662.60 | 662.60 | 1,073,942 |
| Apr 04, 2024 | 680.55 | 680.65 | 662.00 | 663.15 | 663.15 | 1,361,499 |
| Apr 03, 2024 | 684.10 | 689.00 | 662.75 | 670.50 | 670.50 | 1,790,061 |
| Apr 02, 2024 | 689.60 | 697.65 | 675.00 | 678.20 | 678.20 | 1,237,754 |
| Apr 01, 2024 | 709.95 | 714.00 | 682.90 | 684.20 | 684.20 | 1,313,357 |
| Mar 28, 2024 | 685.60 | 711.90 | 671.95 | 705.95 | 705.95 | 1,914,651 |
| Mar 27, 2024 | 703.00 | 716.00 | 678.00 | 681.45 | 681.45 | 1,814,402 |
| Mar 26, 2024 | 689.90 | 704.70 | 685.10 | 699.60 | 699.60 | 2,601,520 |
| Mar 22, 2024 | 676.80 | 698.70 | 674.05 | 691.45 | 691.45 | 2,338,126 |
| Mar 21, 2024 | 644.85 | 687.70 | 644.60 | 678.90 | 678.90 | 3,073,721 |
| Mar 20, 2024 | 649.90 | 653.55 | 631.10 | 637.85 | 637.85 | 1,353,887 |
| Mar 19, 2024 | 664.00 | 664.40 | 648.00 | 653.80 | 653.80 | 1,064,611 |
| Mar 18, 2024 | 645.00 | 669.10 | 645.00 | 663.05 | 663.05 | 2,360,158 |
| Mar 15, 2024 | 639.00 | 647.15 | 626.40 | 641.60 | 641.60 | 1,970,945 |
| Mar 14, 2024 | 629.30 | 648.00 | 622.05 | 638.90 | 638.90 | 2,642,690 |
| Mar 13, 2024 | 684.00 | 688.05 | 603.65 | 642.50 | 642.50 | 6,954,030 |
| Mar 12, 2024 | 703.45 | 708.00 | 679.50 | 686.95 | 686.95 | 1,391,629 |
| Mar 11, 2024 | 690.00 | 715.20 | 682.55 | 701.35 | 701.35 | 2,312,254 |
| Mar 07, 2024 | 680.50 | 695.25 | 678.50 | 684.35 | 684.35 | 2,177,919 |
| Mar 06, 2024 | 681.00 | 686.70 | 663.15 | 681.30 | 681.30 | 1,282,712 |
| Mar 05, 2024 | 677.00 | 687.00 | 671.25 | 680.20 | 680.20 | 1,165,243 |
| Mar 04, 2024 | 694.20 | 694.20 | 671.00 | 672.95 | 672.95 | 1,516,854 |
| Mar 01, 2024 | 693.35 | 696.00 | 668.20 | 671.35 | 671.35 | 1,345,119 |
| Feb 29, 2024 | 654.00 | 718.85 | 653.05 | 689.35 | 689.35 | 8,128,571 |
| Feb 28, 2024 | 689.00 | 691.50 | 655.00 | 660.80 | 660.80 | 2,014,512 |
| Feb 27, 2024 | 666.00 | 694.80 | 665.00 | 688.10 | 688.10 | 4,604,527 |
| Feb 26, 2024 | 650.00 | 669.85 | 643.05 | 664.10 | 664.10 | 2,873,080 |
| Feb 23, 2024 | 642.80 | 652.00 | 617.30 | 649.25 | 649.25 | 4,777,513 |
| Feb 22, 2024 | 615.00 | 616.95 | 605.70 | 612.95 | 612.95 | 1,034,652 |
| Feb 21, 2024 | 642.00 | 642.00 | 608.50 | 612.30 | 612.30 | 1,516,659 |
| Feb 20, 2024 | 619.85 | 656.50 | 618.60 | 639.85 | 639.85 | 5,326,806 |
| Feb 19, 2024 | 618.00 | 623.30 | 612.05 | 614.80 | 614.80 | 743,984 |
| Feb 16, 2024 | 616.00 | 626.10 | 611.45 | 613.90 | 613.90 | 724,514 |
| Feb 15, 2024 | 616.15 | 617.50 | 608.35 | 613.20 | 613.20 | 566,335 |
| Feb 14, 2024 | 580.00 | 613.50 | 580.00 | 606.30 | 606.30 | 1,259,798 |
| Feb 13, 2024 | 593.95 | 599.15 | 581.25 | 583.40 | 583.40 | 544,785 |
| Feb 12, 2024 | 627.00 | 627.90 | 585.00 | 593.95 | 593.95 | 613,057 |
| Feb 09, 2024 | 607.00 | 621.85 | 590.70 | 619.35 | 619.35 | 794,470 |
| Feb 08, 2024 | 629.50 | 629.95 | 603.25 | 607.55 | 607.55 | 761,555 |
| Feb 07, 2024 | 635.00 | 636.50 | 621.85 | 627.40 | 627.40 | 567,480 |
| Feb 06, 2024 | 635.10 | 646.90 | 625.00 | 631.30 | 631.30 | 1,086,519 |
| Feb 05, 2024 | 630.35 | 646.20 | 626.15 | 639.50 | 639.50 | 1,141,079 |
| Feb 05, 2024 | 1.53 Dividend | |||||
| Feb 02, 2024 | 629.40 | 641.00 | 619.25 | 630.35 | 628.82 | 1,737,527 |
| Feb 01, 2024 | 622.15 | 632.70 | 620.00 | 629.25 | 627.72 | 1,660,958 |
| Jan 31, 2024 | 596.90 | 620.10 | 593.15 | 618.20 | 616.70 | 2,892,565 |
| Jan 30, 2024 | 597.35 | 608.40 | 591.65 | 596.90 | 595.45 | 1,891,243 |
| Jan 29, 2024 | 590.00 | 599.00 | 587.00 | 597.30 | 595.85 | 1,113,808 |
| Jan 25, 2024 | 585.25 | 590.55 | 578.50 | 585.40 | 583.98 | 1,029,950 |
| Jan 24, 2024 | 599.00 | 599.00 | 578.50 | 585.70 | 584.28 | 2,193,213 |
| Jan 23, 2024 | 590.10 | 591.50 | 571.25 | 579.95 | 578.54 | 1,948,854 |
| Jan 19, 2024 | 581.60 | 587.65 | 574.00 | 584.95 | 583.53 | 1,622,887 |
| Jan 18, 2024 | 577.00 | 581.25 | 562.10 | 576.95 | 575.55 | 1,231,476 |
| Jan 17, 2024 | 587.50 | 588.75 | 575.00 | 577.10 | 575.70 | 1,370,375 |
| Jan 16, 2024 | 597.95 | 599.80 | 585.00 | 589.65 | 588.22 | 1,419,145 |
| Jan 15, 2024 | 605.35 | 605.35 | 605.35 | 605.35 | 603.88 | - |
| Jan 12, 2024 | 607.30 | 611.40 | 602.65 | 605.35 | 603.88 | 1,518,070 |
| Jan 11, 2024 | 617.50 | 624.50 | 605.05 | 606.70 | 605.23 | 2,528,881 |
| Jan 10, 2024 | 640.00 | 643.00 | 611.05 | 614.70 | 613.21 | 2,299,073 |
| Jan 09, 2024 | 641.10 | 646.50 | 632.15 | 637.55 | 636.00 | 956,631 |
| Jan 08, 2024 | 648.00 | 649.25 | 635.50 | 638.10 | 636.55 | 801,005 |
| Jan 05, 2024 | 650.85 | 662.85 | 644.15 | 647.10 | 645.53 | 1,446,002 |
| Jan 04, 2024 | 640.25 | 669.95 | 638.35 | 648.50 | 646.93 | 3,434,482 |
| Jan 03, 2024 | 643.50 | 643.85 | 630.10 | 638.05 | 636.50 | 1,062,492 |
| Jan 02, 2024 | 646.00 | 651.70 | 630.00 | 641.70 | 640.14 | 1,783,141 |
| Jan 01, 2024 | 646.00 | 657.90 | 639.60 | 645.65 | 644.08 | 2,080,698 |
| Dec 29, 2023 | 639.05 | 651.65 | 633.10 | 644.50 | 642.94 | 4,121,670 |
| Dec 28, 2023 | 618.00 | 636.85 | 608.00 | 631.80 | 630.27 | 7,406,636 |
| Dec 27, 2023 | 582.00 | 625.70 | 581.00 | 614.50 | 613.01 | 10,419,288 |
| Dec 26, 2023 | 579.95 | 589.80 | 576.00 | 578.85 | 577.45 | 962,004 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.