tiprankstipranks
Trending News
More News >
Sona BLW Precision Forgings Ltd. (IN:SONACOMS)
:SONACOMS
India Market
Advertisement

Sona BLW Precision Forgings Ltd. (SONACOMS) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
489.55
489.65
467.00
469.45
469.45
-4.28%
146,140
0.82
Jul 24, 2025
490.00
492.70
484.65
490.45
490.45
+0.28%
166,557
0.94
Jul 23, 2025
473.70
491.90
468.35
489.10
489.10
+3.39%
367,256
2.11
Jul 22, 2025
489.80
489.80
471.05
473.05
473.05
-3.22%
158,466
0.90
Jul 21, 2025
488.80
496.30
484.30
488.80
488.80
+1.89%
597,989
3.57
Jul 18, 2025
488.95
488.95
473.50
479.75
479.75
-1.29%
349,573
2.14
Jul 17, 2025
458.75
494.00
456.00
486.00
486.00
+6.77%
5,069,933
59.73
Jul 16, 2025
459.00
461.70
453.25
455.20
455.20
-0.23%
78,704
0.92
Jul 15, 2025
455.00
459.50
450.80
456.25
456.25
+0.74%
589,903
7.01
Jul 14, 2025
465.00
465.00
445.50
452.90
452.90
+1.29%
183,225
2.18
Jul 11, 2025
456.20
456.20
446.20
447.15
447.15
-1.65%
72,773
0.87
Jul 10, 2025
455.60
461.25
452.10
454.65
454.65
-0.33%
56,746
0.68
Jul 09, 2025
462.05
462.50
447.30
456.15
456.15
-1.14%
167,238
1.99
Jul 08, 2025
470.15
471.45
460.20
461.40
461.40
-1.43%
57,020
0.67
Jul 07, 2025
477.35
480.65
466.10
468.10
468.10
-2.14%
39,458
0.45
Jul 04, 2025
479.85
480.30
474.20
478.35
478.35
+0.08%
61,934
0.71
Jul 03, 2025
479.50
482.50
475.40
479.55
477.95
+1.18%
98,878
1.15
Jul 02, 2025
476.25
481.15
471.10
475.55
473.96
+0.26%
90,339
1.05
Jul 01, 2025
487.90
489.00
474.40
475.90
474.31
-0.83%
126,898
1.44
Jun 30, 2025
480.95
482.60
476.60
481.50
479.89
+0.77%
39,915
0.45
Jun 27, 2025
484.80
485.65
478.50
479.40
477.80
+0.06%
18,665
0.21
Jun 26, 2025
484.75
484.75
475.10
480.70
479.10
+0.39%
44,154
0.49
Jun 25, 2025
485.75
486.50
477.80
480.45
478.85
+0.01%
48,279
0.54
Jun 24, 2025
482.20
488.25
480.00
482.00
480.39
+1.31%
33,894
0.38
Jun 23, 2025
476.60
485.65
475.55
477.35
475.76
-1.72%
64,276
0.72
Jun 20, 2025
479.85
491.15
474.95
487.35
485.72
+2.23%
62,900
0.71
Jun 19, 2025
480.25
484.90
475.10
478.30
476.70
+0.36%
102,601
1.17
Jun 18, 2025
481.80
484.00
473.75
478.20
476.60
-0.04%
58,742
0.67
Jun 17, 2025
500.20
502.40
479.00
480.00
478.40
-3.69%
52,996
0.61
Jun 16, 2025
496.00
504.50
495.20
500.05
498.38
<+0.01%
19,241
0.22
Jun 13, 2025
476.50
503.95
471.55
501.70
500.03
-1.47%
122,006
1.42
Jun 12, 2025
521.45
525.50
507.40
510.90
509.20
-1.21%
20,122
0.23
Jun 11, 2025
517.00
534.45
517.00
518.90
517.17
+0.81%
81,718
0.95
Jun 10, 2025
520.95
520.95
506.55
516.45
514.73
-0.58%
36,730
0.42
Jun 09, 2025
512.00
523.50
508.00
521.20
519.46
+2.51%
76,904
0.88
Jun 06, 2025
528.00
528.00
508.50
510.15
508.45
-3.07%
91,193
1.04
Jun 05, 2025
539.25
541.75
527.00
528.05
526.29
-1.43%
23,781
0.27
Jun 04, 2025
534.45
540.60
528.95
537.50
535.71
+0.90%
32,464
0.37
Jun 03, 2025
540.25
543.55
530.90
534.50
532.72
-1.04%
41,782
0.47
Jun 02, 2025
541.80
547.40
535.00
541.95
540.14
+0.18%
43,769
0.50
May 30, 2025
537.60
550.00
536.00
542.80
540.99
+0.28%
60,179
0.69
May 29, 2025
544.05
546.90
536.50
543.10
541.29
+1.05%
48,978
0.56
May 28, 2025
535.00
549.80
535.00
539.25
537.45
-0.72%
71,247
0.83
May 27, 2025
542.60
549.50
541.50
545.00
543.18
+0.24%
34,200
0.39
May 26, 2025
540.55
559.40
537.85
545.50
543.68
+1.97%
93,962
1.09
May 23, 2025
529.90
539.40
526.30
536.75
534.96
+2.01%
13,731
0.16
May 22, 2025
525.45
530.40
522.40
527.95
526.19
+0.87%
36,645
0.42
May 21, 2025
521.55
536.35
521.55
525.15
523.40
+0.18%
50,408
0.58
May 20, 2025
537.00
541.00
521.15
525.95
524.20
-1.60%
70,916
0.82
May 19, 2025
547.40
548.00
534.30
536.30
534.51
-0.87%
23,736
0.27
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis