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

Sona BLW Precision Forgings Ltd. (SONACOMS) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
May 16, 2025
531.05
545.60
529.55
542.80
540.99
+2.05%
25,100
0.29
May 15, 2025
529.90
535.00
521.00
533.70
531.92
+1.46%
26,030
0.29
May 14, 2025
512.55
532.15
512.55
527.80
526.04
+4.20%
114,831
1.30
May 13, 2025
521.90
521.90
506.70
508.20
506.50
-1.98%
43,661
0.48
May 12, 2025
510.00
522.90
508.80
520.20
518.46
+4.29%
40,913
0.44
May 09, 2025
483.75
503.00
483.75
500.45
498.78
-1.06%
22,783
0.24
May 08, 2025
511.25
515.80
504.00
507.50
505.81
-0.33%
39,812
0.42
May 07, 2025
481.35
512.45
481.35
510.90
509.20
+1.98%
143,110
1.53
May 06, 2025
509.90
513.65
500.00
502.65
500.97
-0.82%
45,904
0.49
May 05, 2025
498.65
510.00
492.80
508.50
506.80
+2.70%
54,974
0.59
May 02, 2025
469.00
498.90
468.50
496.80
495.14
+3.56%
263,996
2.84
Apr 30, 2025
492.10
494.55
478.00
481.35
479.74
-1.78%
76,312
0.82
Apr 29, 2025
475.95
499.00
467.65
491.70
490.06
+6.51%
315,995
3.57
Apr 28, 2025
451.85
465.40
451.85
463.20
461.65
+2.45%
92,012
1.05
Apr 25, 2025
470.50
470.50
450.75
453.65
452.14
-2.96%
69,681
0.80
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