Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Sona BLW Precision Forgings Limited (SONACOMS.NS)

453.65
-15.50
(-3.30%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025469.15471.00451.00453.65453.652,181,224
Apr 24, 2025485.00488.00466.10469.15469.153,981,952
Apr 23, 2025453.00479.85453.00478.45478.455,766,536
Apr 22, 2025456.40459.10450.20451.60451.601,199,046
Apr 21, 2025451.70458.95449.30455.60455.601,083,089
Apr 17, 2025445.00452.50435.85451.70451.702,582,488
Apr 16, 2025465.00465.00445.40446.80446.801,718,495
Apr 15, 2025452.60466.00450.00462.55462.556,752,078
Apr 11, 2025428.70431.25416.00430.10430.102,314,455
Apr 9, 2025410.00413.00402.30407.45407.451,164,353
Apr 8, 2025415.00424.80405.40411.05411.051,686,256
Apr 7, 2025380.00413.00380.00406.60406.603,475,481
Apr 4, 2025450.00451.75414.15421.85421.854,180,157
Apr 3, 2025458.55462.00443.55450.15450.154,325,036
Apr 2, 2025462.80468.50452.80465.65465.651,378,880
Apr 1, 2025460.00465.00455.30461.00461.001,240,444
Mar 28, 2025467.95473.35458.00461.20461.202,707,951
Mar 27, 2025470.00480.15462.00467.35467.358,410,256
Mar 26, 2025497.00503.85494.60496.95496.952,852,798
Mar 25, 2025505.05510.70491.10493.70493.701,499,538
Mar 24, 2025512.15520.50500.95501.95501.951,600,763
Mar 21, 2025518.00518.00503.15509.35509.351,818,450
Mar 20, 2025509.15517.65504.65508.50508.50753,432
Mar 19, 2025495.00514.35491.00507.95507.95940,318
Mar 18, 2025485.95485.95485.95485.95485.95-
Mar 17, 2025485.10491.55481.00485.95485.95682,758
Mar 13, 2025505.55506.75484.45485.80485.801,388,137
Mar 12, 2025512.00513.10491.00504.80504.801,587,133
Mar 11, 2025504.50509.25495.00507.60507.601,285,121
Mar 10, 2025518.00522.90507.90512.20512.201,761,286
Mar 7, 2025520.50529.70512.95517.60517.601,035,927
Mar 6, 2025518.00532.45515.00521.90521.901,212,006
Mar 5, 2025470.00511.90470.00509.05509.052,597,910
Mar 4, 2025472.90484.90464.05474.20474.201,539,353
Mar 3, 2025503.95503.95476.10485.95485.951,083,796
Feb 28, 2025495.00497.65476.70493.90493.903,533,392
Feb 27, 2025507.00508.30491.85503.05503.051,456,475
Feb 25, 2025503.10512.00502.05508.90508.90650,257
Feb 24, 2025504.85513.55497.75504.95504.951,407,219
Feb 21, 2025520.70524.65505.35507.45507.451,331,623
Feb 20, 2025502.00520.20502.00517.95517.951,562,900
Feb 19, 2025505.00513.80498.75509.35509.351,595,962
Feb 18, 2025492.30508.00489.65506.55506.553,212,526
Feb 17, 2025483.90493.45475.05487.30487.302,915,888
Feb 14, 2025516.40522.55485.00489.25489.252,492,187
Feb 13, 2025515.00521.50509.50516.45516.451,005,358
Feb 12, 2025510.00513.70495.00511.35511.351,449,261
Feb 11, 2025525.10530.85506.35510.95510.952,500,361
Feb 10, 2025529.50534.50522.05528.65528.651,160,970
Feb 7, 2025535.85535.85520.00529.60529.601,676,568
Feb 6, 2025518.95535.00511.50533.25533.254,612,104
Feb 5, 2025 1.6 Dividend
Feb 5, 2025509.95517.70496.00515.00515.002,580,847
Feb 4, 2025500.00524.85499.55502.40500.806,030,302
Feb 3, 2025500.00502.00477.60485.50483.956,332,539
Feb 1, 2025510.10514.00498.85503.45501.85867,040
Jan 31, 2025503.85507.30500.05504.30502.692,151,141
Jan 30, 2025515.80517.40496.90503.80502.202,746,724
Jan 29, 2025497.55511.95493.35502.25500.653,576,782
Jan 28, 2025515.85519.55495.05497.20495.621,749,811
Jan 27, 2025521.05522.15507.05512.30510.673,114,482
Jan 24, 2025510.00546.95510.00525.05523.387,353,964
Jan 23, 2025534.70548.75530.75542.60540.871,738,327
Jan 22, 2025555.10557.05528.65531.35529.663,786,430
Jan 21, 2025568.90573.85554.45556.40554.632,016,643
Jan 20, 2025578.55579.95558.65566.30564.501,942,954
Jan 17, 2025584.80588.95572.45574.75572.921,546,189
Jan 16, 2025574.00585.35573.05582.70580.841,564,624
Jan 15, 2025571.00575.00561.40570.95569.13930,485
Jan 14, 2025561.85577.50561.05569.90568.091,130,150
Jan 13, 2025557.00571.70556.25561.90560.112,884,183
Jan 10, 2025563.95573.75558.55569.55567.741,772,445
Jan 9, 2025573.15574.95560.00565.75563.951,288,063
Jan 8, 2025585.45587.35571.65573.15571.321,581,135
Jan 7, 2025578.10587.80575.05584.45582.59787,355
Jan 6, 2025590.00595.15578.30581.55579.701,661,234
Jan 3, 2025598.00607.30587.55591.10589.221,521,275
Jan 2, 2025593.75599.00587.00597.45595.551,969,381
Jan 1, 2025596.80601.55588.40591.65589.77453,009
Dec 31, 2024597.00598.60584.70594.80592.911,548,728
Dec 30, 2024600.50601.00593.65599.25597.341,822,923
Dec 27, 2024592.00601.90589.30600.35598.44876,891
Dec 26, 2024595.00599.25587.25593.55591.661,481,714
Dec 24, 2024584.15597.40581.05594.95593.061,606,488
Dec 23, 2024590.55593.95580.85584.15582.291,077,200
Dec 20, 2024609.60614.45586.55588.45586.581,590,527
Dec 19, 2024602.50617.45598.00609.60607.661,964,594
Dec 18, 2024617.80622.80601.45611.15609.203,565,082
Dec 17, 2024632.40640.10617.30621.40619.423,150,407
Dec 16, 2024631.90634.05618.20631.65629.642,255,182
Dec 13, 2024635.00639.50626.10631.80629.79896,237
Dec 12, 2024643.80645.35632.00635.40633.381,489,548
Dec 11, 2024646.50649.05640.25641.75639.71857,593
Dec 10, 2024660.50660.50638.00645.55643.491,789,953
Dec 9, 2024669.00675.95658.60659.65657.551,236,327
Dec 6, 2024678.40678.40667.10669.00666.87659,081
Dec 5, 2024692.70692.70667.30675.00672.851,369,054
Dec 4, 2024673.00697.45671.20689.15686.961,860,493
Dec 3, 2024680.70680.70670.00672.70670.56671,497
Dec 2, 2024671.00685.00668.00676.05673.901,089,452
Nov 29, 2024666.00674.45658.15671.60669.461,776,675
Nov 28, 2024675.70679.00663.20664.70662.58718,669
Nov 27, 2024683.80683.80668.30673.80671.65673,597
Nov 26, 2024672.50690.40672.30675.85673.701,043,903
Nov 25, 2024694.00701.00667.00672.50670.362,637,722
Nov 22, 2024683.90691.00675.00685.70683.52760,433
Nov 21, 2024680.40694.85674.00683.90681.721,491,622
Nov 19, 2024667.95696.60667.95680.40678.231,167,001
Nov 18, 2024679.00679.00658.65667.75665.62943,201
Nov 14, 2024678.70682.95660.55668.65666.52756,869
Nov 13, 2024680.00680.55662.15665.95663.83980,137
Nov 12, 2024699.20707.80679.10684.05681.87892,443
Nov 11, 2024701.00714.60690.00699.20696.97730,090
Nov 8, 2024707.80709.90698.25704.00701.761,522,921
Nov 7, 2024709.70720.90703.30704.65702.41955,455
Nov 6, 2024692.00716.55690.00709.35707.091,939,077
Nov 5, 2024687.80697.75675.25688.90686.711,178,166
Nov 4, 2024700.85700.85680.45688.90686.71696,834
Nov 1, 2024686.45720.00686.45697.20694.98321,861
Oct 31, 2024683.00691.00669.80685.70683.52984,886
Oct 30, 2024682.00692.65679.00685.25683.072,147,148
Oct 29, 2024691.80703.30670.55686.20684.011,177,278
Oct 28, 2024699.25709.80684.05690.85688.654,605,722
Oct 25, 2024727.50732.30695.00699.25697.022,648,854
Oct 24, 2024664.00744.90663.75729.45727.1327,594,688
Oct 23, 2024630.15654.70629.05644.10642.051,610,895
Oct 22, 2024639.00649.70632.05635.35633.333,989,483
Oct 21, 2024637.30639.00626.85633.55631.532,147,746
Oct 18, 2024648.60653.70635.00637.30635.271,557,380
Oct 17, 2024663.55665.40643.20648.60646.532,594,238
Oct 16, 2024659.00666.55652.90662.55660.441,224,255
Oct 15, 2024665.95669.95655.20656.80654.711,137,736
Oct 14, 2024666.65668.25656.60660.10658.001,692,063
Oct 11, 2024675.00677.00661.50665.10662.98761,195
Oct 10, 2024675.00682.00665.00670.80668.662,571,951
Oct 9, 2024682.00694.00670.60673.10670.961,574,020
Oct 8, 2024668.60680.95666.15673.45671.311,549,976
Oct 7, 2024694.00694.50664.30675.45673.303,099,047
Oct 4, 2024711.00711.00686.55696.80694.581,983,326
Oct 3, 2024716.25722.65703.00706.60704.351,381,904
Oct 1, 2024742.00745.70728.15731.05728.721,344,430
Sep 30, 2024734.00746.30728.65743.40741.03864,479
Sep 27, 2024743.95743.95730.85735.45733.111,177,716
Sep 26, 2024742.95755.45730.00744.10741.734,039,878
Sep 25, 2024735.00736.45714.05730.05727.722,492,409
Sep 24, 2024749.00753.95734.05735.90733.56943,870
Sep 23, 2024763.35768.65743.75750.20747.811,628,786
Sep 20, 2024732.00759.45725.05748.35745.975,302,786
Sep 19, 2024723.30738.80698.00728.50726.181,576,534
Sep 18, 2024742.00750.70711.20717.55715.262,317,400
Sep 17, 2024738.00758.65735.95745.40743.033,270,902
Sep 16, 2024730.00737.50725.00733.65731.31684,524
Sep 13, 2024731.85746.00721.70724.25721.941,394,286
Sep 12, 2024719.00737.80718.90726.05723.741,373,502
Sep 11, 2024719.95738.35715.60725.40723.092,358,392
Sep 10, 2024707.20725.80703.90713.40711.132,571,346
Sep 9, 2024714.90714.90685.60700.15697.921,527,955
Sep 6, 2024737.85737.85716.00718.90716.612,095,248
Sep 5, 2024750.00752.40721.70733.85731.515,450,342
Sep 4, 2024703.35732.60701.50722.40720.102,386,638
Sep 3, 2024722.00736.50707.00710.80708.542,659,537
Sep 2, 2024685.00729.90682.50715.05712.775,417,373
Aug 30, 2024691.95698.70678.00683.35681.172,415,730
Aug 29, 2024700.15722.30686.00689.15686.961,577,836
Aug 28, 2024705.00717.95697.00700.10697.871,089,403
Aug 27, 2024719.30736.90696.30707.45705.202,966,671
Aug 26, 2024695.65719.50690.15715.70713.421,494,572
Aug 23, 2024689.85700.25685.30695.35693.14740,655
Aug 22, 2024684.90695.45684.30689.95687.75783,372
Aug 21, 2024700.00701.75680.20681.95679.78980,338
Aug 20, 2024694.75702.20681.60699.60697.37666,703
Aug 19, 2024693.90695.60679.00690.40688.20553,062
Aug 16, 2024656.70691.30656.40686.70684.511,924,721
Aug 14, 2024665.45667.75643.75652.35650.271,816,896
Aug 13, 2024665.00675.20657.10659.50657.40721,791
Aug 12, 2024670.10677.35660.10665.65663.531,234,517
Aug 9, 2024663.40689.00662.25678.80676.642,076,432
Aug 8, 2024657.40667.85648.70655.30653.211,150,238
Aug 7, 2024669.45669.45650.05655.65653.56528,032
Aug 6, 2024655.55674.80648.60651.35649.28721,444
Aug 5, 2024671.00676.75647.60658.35656.253,095,537
Aug 2, 2024664.90693.00663.40689.20687.011,217,493
Aug 1, 2024679.00683.10668.25672.55670.41792,866
Jul 31, 2024682.70683.45666.65679.25677.091,659,742
Jul 30, 2024693.05703.00676.15679.00676.841,868,439
Jul 29, 2024695.85696.30680.05685.05682.871,145,859
Jul 26, 2024704.85715.30688.00690.25688.051,069,519
Jul 25, 2024699.00718.00688.75697.90695.683,355,349
Jul 24, 2024703.00705.00686.00687.45685.26487,844
Jul 23, 2024708.00710.50681.70698.05695.831,200,719
Jul 22, 2024686.95710.00678.00708.00705.751,191,022
Jul 19, 2024711.00711.00682.00693.50691.291,129,597
Jul 18, 2024710.00721.90701.75711.50709.231,328,438
Jul 16, 2024727.60731.10708.50714.15711.88792,233
Jul 15, 2024731.60764.50712.05725.45723.143,439,391
Jul 12, 2024720.00738.25715.55724.40722.092,612,054
Jul 11, 2024692.90744.30692.00719.90717.6111,050,793
Jul 10, 2024680.15692.90662.65689.95687.751,838,313
Jul 9, 2024676.90690.00676.55680.15677.981,670,930
Jul 8, 2024656.45681.90656.00675.05672.901,506,819
Jul 5, 2024666.90666.90652.90656.90654.811,169,183
Jul 4, 2024671.05678.90660.00666.90664.78769,961
Jul 3, 2024673.00683.90661.50670.80668.66942,172
Jul 2, 2024672.50684.30667.00670.95668.811,591,881
Jul 1, 2024644.75672.00641.85669.60667.472,073,935
Jun 28, 2024649.00649.00636.20641.00638.96717,115
Jun 27, 2024650.00651.90640.25647.35645.291,142,754
Jun 26, 2024633.90648.00629.05640.10638.06926,986
Jun 25, 2024637.55639.10629.00633.90631.88441,400
Jun 24, 2024629.05640.90625.10637.55635.52616,902
Jun 21, 2024639.90643.15626.50629.05627.051,369,141
Jun 20, 2024642.90644.10633.10637.70635.67968,158
Jun 19, 2024653.00664.30641.00642.90640.852,423,762
Jun 18, 2024654.00662.00637.65641.30639.261,549,934
Jun 14, 2024 1.53 Dividend
Jun 14, 2024652.00654.90640.15648.30646.241,704,350
Jun 13, 2024660.40664.60651.00651.90648.30996,441
Jun 12, 2024654.50668.35654.50662.35658.691,327,291
Jun 11, 2024663.75666.00648.80651.30647.70506,267
Jun 10, 2024670.00672.10658.40660.20656.55865,101
Jun 7, 2024655.00665.95650.10664.45660.78843,536
Jun 6, 2024664.80672.95652.00657.00653.37698,455
Jun 5, 2024635.00665.05614.10661.40657.751,555,292
Jun 4, 2024659.00659.95605.00633.50630.002,563,435
Jun 3, 2024675.00676.00655.80658.55654.911,400,844
May 31, 2024640.00657.00616.60651.10647.506,813,576
May 30, 2024624.00644.90618.50638.05634.531,758,146
May 29, 2024623.40633.30610.55630.70627.221,091,008
May 28, 2024638.00643.75617.00620.90617.47783,966
May 27, 2024633.75640.60628.05636.30632.78956,197
May 24, 2024627.65639.40625.90630.40626.921,399,970
May 23, 2024633.80641.75626.40627.70624.23935,640
May 22, 2024639.70647.90631.05633.10629.601,223,389
May 21, 2024613.00643.00608.60637.30633.783,302,217
May 17, 2024605.05614.00598.15612.75609.361,271,390
May 16, 2024610.60612.95601.85605.05601.711,031,717
May 15, 2024585.95608.00581.40604.55601.213,613,180
May 14, 2024571.80582.75567.90579.70576.501,646,972
May 13, 2024590.95591.50565.00570.65567.503,818,228
May 10, 2024608.45609.40588.00590.20586.941,625,619
May 9, 2024615.50623.00600.70605.50602.161,644,309
May 8, 2024613.90618.15606.00614.50611.11897,463
May 7, 2024608.00616.55600.20614.30610.911,836,754
May 6, 2024615.00619.00605.55606.65603.30796,509
May 3, 2024614.45620.90607.00610.25606.882,226,760
May 2, 2024647.00647.00604.65608.25604.893,894,011
Apr 30, 2024638.85642.00624.00625.35621.902,251,053
Apr 29, 2024650.00654.20633.20636.85633.331,663,062
Apr 26, 2024667.40671.25646.50647.70644.121,311,938
Apr 25, 2024666.50673.70659.10667.40663.711,254,468

Related Tickers

ENDURANCE.NS Endurance Technologies Limited
1,922.10
-1.41%
 
BHARATFORG.NS Bharat Forge Limited
1,088.50
-1.63%
 
SJS.NS S.J.S. Enterprises Limited
950.25
-2.74%
 
GNA.NS G N A Axles Limited
339.65
-2.26%
 
MOTHERSON.BO Samvardhana Motherson International Limited
133.55
-1.80%
 
WHEELS.NS Wheels India Limited
678.30
-2.52%
 
ASKAUTOLTD.NS ASK AUTOMOTIVE LIMITED
408.25
-5.23%
 
CEATLTD.NS CEAT Limited
3,034.50
-1.91%
 
UNOMINDA.NS Uno Minda Limited
892.05
-0.39%
 
JBMA.NS JBM Auto Limited
675.00
-3.02%