NSE - Delayed Quote INR

Sona BLW Precision Forgings Limited (SONACOMS.NS)

Compare
569.55
+3.80
+(0.67%)
At close: January 10 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 563.95 573.75 558.55 569.55 569.55 1,772,179
Jan 9, 2025 573.15 574.95 560.00 565.75 565.75 1,288,063
Jan 8, 2025 585.45 587.35 571.65 573.15 573.15 1,581,135
Jan 7, 2025 578.10 587.80 575.05 584.45 584.45 787,355
Jan 6, 2025 590.00 595.15 578.30 581.55 581.55 1,661,234
Jan 3, 2025 598.00 607.30 587.55 591.10 591.10 1,521,275
Jan 2, 2025 593.75 599.00 587.00 597.45 597.45 1,969,381
Jan 1, 2025 596.80 601.55 588.40 591.65 591.65 453,009
Dec 31, 2024 597.00 598.60 584.70 594.80 594.80 1,548,728
Dec 30, 2024 600.50 601.00 593.65 599.25 599.25 1,822,923
Dec 27, 2024 592.00 601.90 589.30 600.35 600.35 876,891
Dec 26, 2024 595.00 599.25 587.25 593.55 593.55 1,481,714
Dec 24, 2024 584.15 597.40 581.05 594.95 594.95 1,606,488
Dec 23, 2024 590.55 593.95 580.85 584.15 584.15 1,077,200
Dec 20, 2024 609.60 614.45 586.55 588.45 588.45 1,590,527
Dec 19, 2024 602.50 617.45 598.00 609.60 609.60 1,964,594
Dec 18, 2024 617.80 622.80 601.45 611.15 611.15 3,565,082
Dec 17, 2024 632.40 640.10 617.30 621.40 621.40 3,150,407
Dec 16, 2024 631.90 634.05 618.20 631.65 631.65 2,255,182
Dec 13, 2024 635.00 639.50 626.10 631.80 631.80 896,237
Dec 12, 2024 643.80 645.35 632.00 635.40 635.40 1,489,548
Dec 11, 2024 646.50 649.05 640.25 641.75 641.75 857,593
Dec 10, 2024 660.50 660.50 638.00 645.55 645.55 1,789,953
Dec 9, 2024 669.00 675.95 658.60 659.65 659.65 1,236,327
Dec 6, 2024 678.40 678.40 667.10 669.00 669.00 659,081
Dec 5, 2024 692.70 692.70 667.30 675.00 675.00 1,369,054
Dec 4, 2024 673.00 697.45 671.20 689.15 689.15 1,860,493
Dec 3, 2024 680.70 680.70 670.00 672.70 672.70 671,497
Dec 2, 2024 671.00 685.00 668.00 676.05 676.05 1,089,452
Nov 29, 2024 666.00 674.45 658.15 671.60 671.60 1,776,675
Nov 28, 2024 675.70 679.00 663.20 664.70 664.70 718,669
Nov 27, 2024 683.80 683.80 668.30 673.80 673.80 673,597
Nov 26, 2024 672.50 690.40 672.30 675.85 675.85 1,043,903
Nov 25, 2024 694.00 701.00 667.00 672.50 672.50 2,637,722
Nov 22, 2024 683.90 691.00 675.00 685.70 685.70 760,433
Nov 21, 2024 680.40 694.85 674.00 683.90 683.90 1,491,622
Nov 19, 2024 667.95 696.60 667.95 680.40 680.40 1,167,001
Nov 18, 2024 679.00 679.00 658.65 667.75 667.75 943,201
Nov 14, 2024 678.70 682.95 660.55 668.65 668.65 756,869
Nov 13, 2024 680.00 680.55 662.15 665.95 665.95 980,137
Nov 12, 2024 699.20 707.80 679.10 684.05 684.05 892,443
Nov 11, 2024 701.00 714.60 690.00 699.20 699.20 730,090
Nov 8, 2024 707.80 709.90 698.25 704.00 704.00 1,522,921
Nov 7, 2024 709.70 720.90 703.30 704.65 704.65 955,455
Nov 6, 2024 692.00 716.55 690.00 709.35 709.35 1,939,077
Nov 5, 2024 687.80 697.75 675.25 688.90 688.90 1,178,166
Nov 4, 2024 700.85 700.85 680.45 688.90 688.90 696,834
Nov 1, 2024 686.45 720.00 686.45 697.20 697.20 321,861
Oct 31, 2024 683.00 691.00 669.80 685.70 685.70 984,886
Oct 30, 2024 682.00 692.65 679.00 685.25 685.25 2,147,148
Oct 29, 2024 691.80 703.30 670.55 686.20 686.20 1,177,278
Oct 28, 2024 699.25 709.80 684.05 690.85 690.85 4,605,722
Oct 25, 2024 727.50 732.30 695.00 699.25 699.25 2,648,854
Oct 24, 2024 664.00 744.90 663.75 729.45 729.45 27,594,688
Oct 23, 2024 630.15 654.70 629.05 644.10 644.10 1,610,895
Oct 22, 2024 639.00 649.70 632.05 635.35 635.35 3,989,483
Oct 21, 2024 637.30 639.00 626.85 633.55 633.55 2,147,746
Oct 18, 2024 648.60 653.70 635.00 637.30 637.30 1,557,380
Oct 17, 2024 663.55 665.40 643.20 648.60 648.60 2,594,238
Oct 16, 2024 659.00 666.55 652.90 662.55 662.55 1,224,255
Oct 15, 2024 665.95 669.95 655.20 656.80 656.80 1,137,736
Oct 14, 2024 666.65 668.25 656.60 660.10 660.10 1,692,063
Oct 11, 2024 675.00 677.00 661.50 665.10 665.10 761,195
Oct 10, 2024 675.00 682.00 665.00 670.80 670.80 2,571,951
Oct 9, 2024 682.00 694.00 670.60 673.10 673.10 1,574,020
Oct 8, 2024 668.60 680.95 666.15 673.45 673.45 1,549,976
Oct 7, 2024 694.00 694.50 664.30 675.45 675.45 3,099,047
Oct 4, 2024 711.00 711.00 686.55 696.80 696.80 1,983,326
Oct 3, 2024 716.25 722.65 703.00 706.60 706.60 1,381,904
Oct 1, 2024 742.00 745.70 728.15 731.05 731.05 1,344,430
Sep 30, 2024 734.00 746.30 728.65 743.40 743.40 864,479
Sep 27, 2024 743.95 743.95 730.85 735.45 735.45 1,177,716
Sep 26, 2024 742.95 755.45 730.00 744.10 744.10 4,039,878
Sep 25, 2024 735.00 736.45 714.05 730.05 730.05 2,492,409
Sep 24, 2024 749.00 753.95 734.05 735.90 735.90 943,870
Sep 23, 2024 763.35 768.65 743.75 750.20 750.20 1,628,786
Sep 20, 2024 732.00 759.45 725.05 748.35 748.35 5,302,786
Sep 19, 2024 723.30 738.80 698.00 728.50 728.50 1,576,534
Sep 18, 2024 742.00 750.70 711.20 717.55 717.55 2,317,400
Sep 17, 2024 738.00 758.65 735.95 745.40 745.40 3,270,902
Sep 16, 2024 730.00 737.50 725.00 733.65 733.65 684,524
Sep 13, 2024 731.85 746.00 721.70 724.25 724.25 1,394,286
Sep 12, 2024 719.00 737.80 718.90 726.05 726.05 1,373,502
Sep 11, 2024 719.95 738.35 715.60 725.40 725.40 2,358,392
Sep 10, 2024 707.20 725.80 703.90 713.40 713.40 2,571,346
Sep 9, 2024 714.90 714.90 685.60 700.15 700.15 1,527,955
Sep 6, 2024 737.85 737.85 716.00 718.90 718.90 2,095,248
Sep 5, 2024 750.00 752.40 721.70 733.85 733.85 5,450,342
Sep 4, 2024 703.35 732.60 701.50 722.40 722.40 2,386,638
Sep 3, 2024 722.00 736.50 707.00 710.80 710.80 2,659,537
Sep 2, 2024 685.00 729.90 682.50 715.05 715.05 5,417,373
Aug 30, 2024 691.95 698.70 678.00 683.35 683.35 2,415,730
Aug 29, 2024 700.15 722.30 686.00 689.15 689.15 1,577,836
Aug 28, 2024 705.00 717.95 697.00 700.10 700.10 1,089,403
Aug 27, 2024 719.30 736.90 696.30 707.45 707.45 2,966,671
Aug 26, 2024 695.65 719.50 690.15 715.70 715.70 1,494,572
Aug 23, 2024 689.85 700.25 685.30 695.35 695.35 740,655
Aug 22, 2024 684.90 695.45 684.30 689.95 689.95 783,372
Aug 21, 2024 700.00 701.75 680.20 681.95 681.95 980,338
Aug 20, 2024 694.75 702.20 681.60 699.60 699.60 666,703
Aug 19, 2024 693.90 695.60 679.00 690.40 690.40 553,062
Aug 16, 2024 656.70 691.30 656.40 686.70 686.70 1,924,721
Aug 14, 2024 665.45 667.75 643.75 652.35 652.35 1,816,896
Aug 13, 2024 665.00 675.20 657.10 659.50 659.50 721,791
Aug 12, 2024 670.10 677.35 660.10 665.65 665.65 1,234,517
Aug 9, 2024 663.40 689.00 662.25 678.80 678.80 2,076,432
Aug 8, 2024 657.40 667.85 648.70 655.30 655.30 1,150,238
Aug 7, 2024 669.45 669.45 650.05 655.65 655.65 528,032
Aug 6, 2024 655.55 674.80 648.60 651.35 651.35 721,444
Aug 5, 2024 671.00 676.75 647.60 658.35 658.35 3,095,537
Aug 2, 2024 664.90 693.00 663.40 689.20 689.20 1,217,493
Aug 1, 2024 679.00 683.10 668.25 672.55 672.55 792,866
Jul 31, 2024 682.70 683.45 666.65 679.25 679.25 1,659,742
Jul 30, 2024 693.05 703.00 676.15 679.00 679.00 1,868,439
Jul 29, 2024 695.85 696.30 680.05 685.05 685.05 1,145,859
Jul 26, 2024 704.85 715.30 688.00 690.25 690.25 1,069,519
Jul 25, 2024 699.00 718.00 688.75 697.90 697.90 3,355,349
Jul 24, 2024 703.00 705.00 686.00 687.45 687.45 487,844
Jul 23, 2024 708.00 710.50 681.70 698.05 698.05 1,200,719
Jul 22, 2024 686.95 710.00 678.00 708.00 708.00 1,191,022
Jul 19, 2024 711.00 711.00 682.00 693.50 693.50 1,129,597
Jul 18, 2024 710.00 721.90 701.75 711.50 711.50 1,328,438
Jul 16, 2024 727.60 731.10 708.50 714.15 714.15 792,233
Jul 15, 2024 731.60 764.50 712.05 725.45 725.45 3,439,391
Jul 12, 2024 720.00 738.25 715.55 724.40 724.40 2,612,054
Jul 11, 2024 692.90 744.30 692.00 719.90 719.90 11,050,793
Jul 10, 2024 680.15 692.90 662.65 689.95 689.95 1,838,313
Jul 9, 2024 676.90 690.00 676.55 680.15 680.15 1,670,930
Jul 8, 2024 656.45 681.90 656.00 675.05 675.05 1,506,819
Jul 5, 2024 666.90 666.90 652.90 656.90 656.90 1,169,183
Jul 4, 2024 671.05 678.90 660.00 666.90 666.90 769,961
Jul 3, 2024 673.00 683.90 661.50 670.80 670.80 942,172
Jul 2, 2024 672.50 684.30 667.00 670.95 670.95 1,591,881
Jul 1, 2024 644.75 672.00 641.85 669.60 669.60 2,073,935
Jun 28, 2024 649.00 649.00 636.20 641.00 641.00 717,115
Jun 27, 2024 650.00 651.90 640.25 647.35 647.35 1,142,754
Jun 26, 2024 633.90 648.00 629.05 640.10 640.10 926,986
Jun 25, 2024 637.55 639.10 629.00 633.90 633.90 441,400
Jun 24, 2024 629.05 640.90 625.10 637.55 637.55 616,902
Jun 21, 2024 639.90 643.15 626.50 629.05 629.05 1,369,141
Jun 20, 2024 642.90 644.10 633.10 637.70 637.70 968,158
Jun 19, 2024 653.00 664.30 641.00 642.90 642.90 2,423,762
Jun 18, 2024 654.00 662.00 637.65 641.30 641.30 1,549,934
Jun 14, 2024 1.53 Dividend
Jun 14, 2024 652.00 654.90 640.15 648.30 648.30 1,704,350
Jun 13, 2024 660.40 664.60 651.00 651.90 650.37 996,441
Jun 12, 2024 654.50 668.35 654.50 662.35 660.80 1,327,291
Jun 11, 2024 663.75 666.00 648.80 651.30 649.77 506,267
Jun 10, 2024 670.00 672.10 658.40 660.20 658.65 865,101
Jun 7, 2024 655.00 665.95 650.10 664.45 662.89 843,536
Jun 6, 2024 664.80 672.95 652.00 657.00 655.46 698,455
Jun 5, 2024 635.00 665.05 614.10 661.40 659.85 1,555,292
Jun 4, 2024 659.00 659.95 605.00 633.50 632.01 2,563,435
Jun 3, 2024 675.00 676.00 655.80 658.55 657.00 1,400,844
May 31, 2024 640.00 657.00 616.60 651.10 649.57 6,813,576
May 30, 2024 624.00 644.90 618.50 638.05 636.55 1,758,146
May 29, 2024 623.40 633.30 610.55 630.70 629.22 1,091,008
May 28, 2024 638.00 643.75 617.00 620.90 619.44 783,966
May 27, 2024 633.75 640.60 628.05 636.30 634.81 956,197
May 24, 2024 627.65 639.40 625.90 630.40 628.92 1,399,970
May 23, 2024 633.80 641.75 626.40 627.70 626.23 935,640
May 22, 2024 639.70 647.90 631.05 633.10 631.61 1,223,389
May 21, 2024 613.00 643.00 608.60 637.30 635.80 3,302,217
May 17, 2024 605.05 614.00 598.15 612.75 611.31 1,271,390
May 16, 2024 610.60 612.95 601.85 605.05 603.63 1,031,717
May 15, 2024 585.95 608.00 581.40 604.55 603.13 3,613,180
May 14, 2024 571.80 582.75 567.90 579.70 578.34 1,646,972
May 13, 2024 590.95 591.50 565.00 570.65 569.31 3,818,228
May 10, 2024 608.45 609.40 588.00 590.20 588.81 1,625,619
May 9, 2024 615.50 623.00 600.70 605.50 604.08 1,644,309
May 8, 2024 613.90 618.15 606.00 614.50 613.06 897,463
May 7, 2024 608.00 616.55 600.20 614.30 612.86 1,836,754
May 6, 2024 615.00 619.00 605.55 606.65 605.23 796,509
May 3, 2024 614.45 620.90 607.00 610.25 608.82 2,226,760
May 2, 2024 647.00 647.00 604.65 608.25 606.82 3,894,011
Apr 30, 2024 638.85 642.00 624.00 625.35 623.88 2,251,053
Apr 29, 2024 650.00 654.20 633.20 636.85 635.36 1,663,062
Apr 26, 2024 667.40 671.25 646.50 647.70 646.18 1,311,938
Apr 25, 2024 666.50 673.70 659.10 667.40 665.83 1,254,468
Apr 24, 2024 668.45 681.00 665.05 666.80 665.23 1,410,198
Apr 23, 2024 666.00 673.80 654.25 665.10 663.54 1,516,622
Apr 22, 2024 671.00 680.95 656.85 661.20 659.65 1,125,028
Apr 19, 2024 669.95 687.70 660.05 681.25 679.65 1,542,489
Apr 18, 2024 688.00 691.00 673.60 677.50 675.91 1,354,164
Apr 16, 2024 660.00 687.90 658.10 677.40 675.81 1,533,800
Apr 15, 2024 662.05 679.00 652.00 665.95 664.39 1,527,913
Apr 12, 2024 665.00 706.10 660.10 680.00 678.40 9,623,414
Apr 10, 2024 650.00 673.20 645.00 651.70 650.17 2,534,713
Apr 9, 2024 649.40 663.35 643.00 644.00 642.49 1,378,613
Apr 8, 2024 667.00 667.00 642.50 645.80 644.28 1,321,109
Apr 5, 2024 665.00 678.90 659.20 662.60 661.04 1,073,942
Apr 4, 2024 680.55 680.65 662.00 663.15 661.59 1,361,499
Apr 3, 2024 684.10 689.00 662.75 670.50 668.93 1,790,061
Apr 2, 2024 689.60 697.65 675.00 678.20 676.61 1,237,754
Apr 1, 2024 709.95 714.00 682.90 684.20 682.59 1,313,357
Mar 28, 2024 685.60 711.90 671.95 705.95 704.29 1,914,651
Mar 27, 2024 703.00 716.00 678.00 681.45 679.85 1,814,402
Mar 26, 2024 689.90 704.70 685.10 699.60 697.96 2,601,520
Mar 22, 2024 676.80 698.70 674.05 691.45 689.83 2,338,126
Mar 21, 2024 644.85 687.70 644.60 678.90 677.31 3,073,721
Mar 20, 2024 649.90 653.55 631.10 637.85 636.35 1,353,887
Mar 19, 2024 664.00 664.40 648.00 653.80 652.27 1,064,611
Mar 18, 2024 645.00 669.10 645.00 663.05 661.49 2,360,158
Mar 15, 2024 639.00 647.15 626.40 641.60 640.09 1,970,945
Mar 14, 2024 629.30 648.00 622.05 638.90 637.40 2,642,690
Mar 13, 2024 684.00 688.05 603.65 642.50 640.99 6,954,030
Mar 12, 2024 703.45 708.00 679.50 686.95 685.34 1,391,629
Mar 11, 2024 690.00 715.20 682.55 701.35 699.70 2,312,254
Mar 7, 2024 680.50 695.25 678.50 684.35 682.74 2,177,919
Mar 6, 2024 681.00 686.70 663.15 681.30 679.70 1,282,712
Mar 5, 2024 677.00 687.00 671.25 680.20 678.60 1,165,243
Mar 4, 2024 694.20 694.20 671.00 672.95 671.37 1,516,854
Mar 1, 2024 693.35 696.00 668.20 671.35 669.77 1,345,119
Feb 29, 2024 654.00 718.85 653.05 689.35 687.73 8,128,571
Feb 28, 2024 689.00 691.50 655.00 660.80 659.25 2,014,512
Feb 27, 2024 666.00 694.80 665.00 688.10 686.48 4,604,527
Feb 26, 2024 650.00 669.85 643.05 664.10 662.54 2,873,080
Feb 23, 2024 642.80 652.00 617.30 649.25 647.73 4,777,513
Feb 22, 2024 615.00 616.95 605.70 612.95 611.51 1,034,652
Feb 21, 2024 642.00 642.00 608.50 612.30 610.86 1,516,659
Feb 20, 2024 619.85 656.50 618.60 639.85 638.35 5,326,806
Feb 19, 2024 618.00 623.30 612.05 614.80 613.36 743,984
Feb 16, 2024 616.00 626.10 611.45 613.90 612.46 724,514
Feb 15, 2024 616.15 617.50 608.35 613.20 611.76 566,335
Feb 14, 2024 580.00 613.50 580.00 606.30 604.88 1,259,798
Feb 13, 2024 593.95 599.15 581.25 583.40 582.03 544,785
Feb 12, 2024 627.00 627.90 585.00 593.95 592.56 613,057
Feb 9, 2024 607.00 621.85 590.70 619.35 617.90 794,470
Feb 8, 2024 629.50 629.95 603.25 607.55 606.12 761,555
Feb 7, 2024 635.00 636.50 621.85 627.40 625.93 567,480
Feb 6, 2024 635.10 646.90 625.00 631.30 629.82 1,086,519
Feb 5, 2024 1.53 Dividend
Feb 5, 2024 630.35 646.20 626.15 639.50 638.00 1,141,079
Feb 2, 2024 629.40 641.00 619.25 630.35 627.34 1,737,527
Feb 1, 2024 622.15 632.70 620.00 629.25 626.25 1,660,958
Jan 31, 2024 596.90 620.10 593.15 618.20 615.25 2,892,565
Jan 30, 2024 597.35 608.40 591.65 596.90 594.05 1,891,243
Jan 29, 2024 590.00 599.00 587.00 597.30 594.45 1,113,808
Jan 25, 2024 585.25 590.55 578.50 585.40 582.61 1,029,950
Jan 24, 2024 599.00 599.00 578.50 585.70 582.91 2,193,213
Jan 23, 2024 590.10 591.50 571.25 579.95 577.18 1,948,854
Jan 19, 2024 581.60 587.65 574.00 584.95 582.16 1,622,887
Jan 18, 2024 577.00 581.25 562.10 576.95 574.20 1,231,476
Jan 17, 2024 587.50 588.75 575.00 577.10 574.35 1,370,375
Jan 16, 2024 597.95 599.80 585.00 589.65 586.84 1,419,145
Jan 15, 2024 605.35 605.35 605.35 605.35 602.46 -
Jan 12, 2024 607.30 611.40 602.65 605.35 602.46 1,518,070
Jan 11, 2024 617.50 624.50 605.05 606.70 603.81 2,528,881
Jan 10, 2024 640.00 643.00 611.05 614.70 611.77 2,299,073

Related Tickers

ENDURANCE.NS Endurance Technologies Limited
2,096.90
+0.14%
 
SANSERA.NS Sansera Engineering Limited
1,347.90
-2.83%
 
MSUMI.NS Motherson Sumi Wiring India Limited
56.14
-2.09%
 
BHARATFORG.NS Bharat Forge Limited
1,209.85
-1.42%
 
MINDACORP.NS Minda Corporation Limited
525.50
-0.65%
 
LUMAXTECH.NS Lumax Auto Technologies Limited
623.85
-0.79%
 
CRAFTSMAN.NS Craftsman Automation Limited
5,200.15
+0.06%
 
FIEMIND.NS Fiem Industries Limited
1,456.05
-1.13%
 
BALKRISIND.NS Balkrishna Industries Limited
2,732.65
-1.67%
 
RICOAUTO.NS Rico Auto Industries Limited
86.23
-3.96%