Price Data Selection & Download
Sona BLW Precision Forgings Share Price All Time Records & Statistics (Jun 2021 - Sep 2026)
1288 daily OHLCV records on NSE from June 2021 to Sept. 2026. Analyse SONACOMS shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹844.00
August 20, 2026
NSE Exchange
Share Price All Time Low
₹295.00
June 24, 2021
NSE Exchange
Highest Volume Trading Day
81,135,054
May 31, 2023 • ₹541.55
NSE Exchange
Share Price History Data (Jun 2021 - Sep 2026)
SONACOMS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹780.20 | ₹812.00 | ₹780.20 | ₹808.00 | 4,201,864 |
| 2026-09-17 | ₹762.00 | ₹791.25 | ₹759.05 | ₹777.90 | 3,093,640 |
| 2026-09-16 | ₹780.60 | ₹794.65 | ₹767.00 | ₹768.00 | 2,589,871 |
| 2026-09-15 | ₹788.00 | ₹793.90 | ₹777.45 | ₹790.00 | 1,635,076 |
| 2026-09-11 | ₹798.00 | ₹799.95 | ₹786.90 | ₹788.00 | 832,096 |
| 2026-09-10 | ₹798.00 | ₹813.15 | ₹792.20 | ₹803.50 | 1,517,259 |
| 2026-09-09 | ₹803.05 | ₹806.40 | ₹792.55 | ₹799.50 | 549,181 |
| 2026-09-08 | ₹785.95 | ₹805.90 | ₹778.20 | ₹804.00 | 1,137,878 |
| 2026-09-07 | ₹786.95 | ₹790.85 | ₹778.00 | ₹788.00 | 1,159,441 |
| 2026-09-04 | ₹800.00 | ₹805.50 | ₹783.20 | ₹789.00 | 816,762 |
| 2026-09-03 | ₹785.50 | ₹804.90 | ₹785.05 | ₹800.00 | 1,508,741 |
| 2026-09-02 | ₹803.00 | ₹803.00 | ₹773.40 | ₹782.65 | 3,609,368 |
| 2026-09-01 | ₹815.00 | ₹821.50 | ₹798.55 | ₹809.50 | 1,041,758 |
| 2026-08-31 | ₹810.50 | ₹820.50 | ₹799.40 | ₹813.05 | 1,604,737 |
| 2026-08-28 | ₹822.75 | ₹824.60 | ₹803.05 | ₹815.00 | 1,696,565 |
| 2026-08-27 | ₹795.00 | ₹819.00 | ₹795.00 | ₹819.00 | 1,914,972 |
| 2026-08-26 | ₹808.80 | ₹811.95 | ₹795.00 | ₹795.00 | 890,131 |
| 2026-08-25 | ₹805.80 | ₹814.00 | ₹803.00 | ₹808.80 | 1,442,056 |
| 2026-08-24 | ₹817.60 | ₹824.30 | ₹806.10 | ₹813.50 | 1,647,328 |
| 2026-08-21 | ₹820.05 | ₹822.05 | ₹802.20 | ₹817.60 | 1,975,313 |
| 2026-08-20 | ₹827.50 | ₹844.00 | ₹820.40 | ₹821.90 | 2,824,539 |
| 2026-08-19 | ₹829.00 | ₹829.75 | ₹816.50 | ₹823.50 | 1,726,390 |
| 2026-08-18 | ₹806.50 | ₹827.35 | ₹806.00 | ₹824.00 | 2,864,893 |
| 2026-08-17 | ₹799.00 | ₹814.30 | ₹795.75 | ₹805.10 | 2,346,950 |
| 2026-08-14 | ₹795.70 | ₹798.80 | ₹790.00 | ₹792.00 | 909,039 |
| 2026-08-13 | ₹801.50 | ₹811.50 | ₹792.10 | ₹799.90 | 1,739,520 |
| 2026-08-12 | ₹801.05 | ₹807.70 | ₹797.40 | ₹804.50 | 1,894,549 |
| 2026-08-11 | ₹808.45 | ₹821.00 | ₹798.00 | ₹800.00 | 1,377,316 |
| 2026-08-10 | ₹822.10 | ₹836.90 | ₹807.60 | ₹812.50 | 2,407,579 |
| 2026-08-07 | ₹790.00 | ₹821.00 | ₹787.00 | ₹818.05 | 3,753,214 |
| 2026-08-06 | ₹821.90 | ₹824.60 | ₹786.25 | ₹792.00 | 2,671,715 |
| 2026-08-05 | ₹790.00 | ₹822.90 | ₹785.05 | ₹814.60 | 3,622,373 |
| 2026-08-04 | ₹785.00 | ₹794.45 | ₹774.50 | ₹787.00 | 2,041,296 |
| 2026-08-03 | ₹775.00 | ₹785.00 | ₹768.05 | ₹785.00 | 2,517,947 |
| 2026-07-31 | ₹769.95 | ₹773.20 | ₹761.95 | ₹769.40 | 2,880,222 |
| 2026-07-30 | ₹715.05 | ₹768.00 | ₹715.05 | ₹763.75 | 7,777,881 |
| 2026-07-29 | ₹718.00 | ₹724.75 | ₹711.10 | ₹720.50 | 1,817,710 |
| 2026-07-28 | ₹722.00 | ₹723.75 | ₹707.00 | ₹713.00 | 1,889,106 |
| 2026-07-27 | ₹728.80 | ₹728.80 | ₹714.50 | ₹720.90 | 2,803,460 |
| 2026-07-24 | ₹710.95 | ₹741.65 | ₹705.00 | ₹717.95 | 8,733,705 |
| 2026-07-23 | ₹725.00 | ₹731.10 | ₹704.15 | ₹719.75 | 4,580,235 |
| 2026-07-22 | ₹732.75 | ₹739.40 | ₹719.35 | ₹726.50 | 2,080,575 |
| 2026-07-21 | ₹723.00 | ₹734.20 | ₹715.05 | ₹732.75 | 3,282,955 |
| 2026-07-20 | ₹705.00 | ₹718.65 | ₹701.15 | ₹714.55 | 2,929,307 |
| 2026-07-17 | ₹684.60 | ₹708.45 | ₹680.35 | ₹704.85 | 4,862,624 |
| 2026-07-16 | ₹669.25 | ₹690.85 | ₹665.85 | ₹683.40 | 2,769,737 |
| 2026-07-15 | ₹675.05 | ₹676.00 | ₹663.30 | ₹669.20 | 2,257,584 |
| 2026-07-14 | ₹674.00 | ₹674.00 | ₹660.10 | ₹666.80 | 873,477 |
| 2026-07-13 | ₹667.85 | ₹673.60 | ₹658.70 | ₹670.85 | 1,526,140 |
| 2026-07-10 | ₹676.35 | ₹682.20 | ₹661.45 | ₹668.55 | 1,238,095 |
| 2026-07-09 | ₹664.30 | ₹675.40 | ₹659.80 | ₹670.75 | 1,358,978 |
| 2026-07-08 | ₹668.00 | ₹680.80 | ₹657.90 | ₹662.05 | 3,230,617 |
| 2026-07-07 | ₹665.55 | ₹674.00 | ₹660.00 | ₹671.20 | 2,096,483 |
| 2026-07-06 | ₹660.05 | ₹671.00 | ₹657.60 | ₹667.50 | 2,243,065 |
| 2026-07-03 | ₹665.25 | ₹667.50 | ₹658.00 | ₹660.10 | 1,237,326 |
| 2026-07-02 | ₹623.00 | ₹672.60 | ₹616.85 | ₹662.30 | 7,802,225 |
| 2026-07-01 | ₹623.00 | ₹628.00 | ₹615.40 | ₹619.40 | 967,427 |
| 2026-06-30 | ₹618.55 | ₹623.70 | ₹608.30 | ₹619.90 | 1,987,929 |
| 2026-06-29 | ₹619.25 | ₹629.95 | ₹609.40 | ₹620.75 | 3,941,395 |
| 2026-06-25 | ₹624.00 | ₹632.20 | ₹617.25 | ₹619.25 | 3,276,539 |
| 2026-06-24 | ₹613.00 | ₹622.85 | ₹612.05 | ₹621.10 | 1,335,527 |
| 2026-06-23 | ₹622.00 | ₹623.90 | ₹612.25 | ₹615.95 | 626,501 |
| 2026-06-22 | ₹620.00 | ₹626.35 | ₹614.30 | ₹621.00 | 3,272,804 |
| 2026-06-19 | ₹604.80 | ₹618.75 | ₹598.30 | ₹613.80 | 1,977,764 |
| 2026-06-18 | ₹607.25 | ₹607.25 | ₹599.80 | ₹605.05 | 1,024,033 |
| 2026-06-17 | ₹604.90 | ₹609.45 | ₹596.20 | ₹601.25 | 1,420,889 |
| 2026-06-16 | ₹599.25 | ₹609.55 | ₹591.60 | ₹598.65 | 1,855,149 |
| 2026-06-15 | ₹602.60 | ₹602.60 | ₹594.25 | ₹596.35 | 1,187,869 |
| 2026-06-12 | ₹593.95 | ₹597.60 | ₹584.50 | ₹593.05 | 757,210 |
| 2026-06-11 | ₹584.65 | ₹595.55 | ₹582.10 | ₹585.10 | 2,093,237 |
| 2026-06-10 | ₹598.55 | ₹600.15 | ₹586.55 | ₹589.25 | 1,348,178 |
| 2026-06-09 | ₹593.40 | ₹607.35 | ₹588.50 | ₹601.85 | 1,820,577 |
| 2026-06-08 | ₹593.30 | ₹596.45 | ₹585.40 | ₹588.25 | 803,733 |
| 2026-06-05 | ₹605.05 | ₹609.40 | ₹599.00 | ₹602.30 | 1,525,449 |
| 2026-06-04 | ₹597.45 | ₹612.35 | ₹597.45 | ₹601.15 | 1,684,599 |
| 2026-06-03 | ₹615.00 | ₹615.15 | ₹599.55 | ₹603.45 | 1,008,198 |
| 2026-06-02 | ₹594.00 | ₹614.25 | ₹590.80 | ₹611.35 | 1,611,420 |
| 2026-06-01 | ₹608.80 | ₹611.55 | ₹595.00 | ₹600.20 | 1,573,058 |
| 2026-05-29 | ₹620.00 | ₹620.00 | ₹605.00 | ₹607.45 | 1,914,358 |
| 2026-05-27 | ₹612.00 | ₹621.80 | ₹601.25 | ₹618.70 | 1,907,699 |
| 2026-05-26 | ₹590.60 | ₹609.60 | ₹590.10 | ₹608.00 | 1,904,541 |
| 2026-05-25 | ₹599.00 | ₹603.55 | ₹592.70 | ₹594.65 | 711,240 |
| 2026-05-22 | ₹584.30 | ₹599.95 | ₹584.30 | ₹593.75 | 2,484,984 |
| 2026-05-21 | ₹589.25 | ₹596.05 | ₹581.00 | ₹584.30 | 763,533 |
| 2026-05-20 | ₹572.65 | ₹590.35 | ₹570.05 | ₹588.60 | 1,366,708 |
| 2026-05-19 | ₹571.95 | ₹583.70 | ₹566.50 | ₹579.75 | 1,097,146 |
| 2026-05-18 | ₹571.00 | ₹574.05 | ₹555.55 | ₹567.55 | 1,311,612 |
| 2026-05-15 | ₹589.05 | ₹590.35 | ₹571.25 | ₹573.55 | 1,639,648 |
| 2026-05-14 | ₹597.90 | ₹597.90 | ₹580.40 | ₹587.55 | 1,254,626 |
| 2026-05-13 | ₹584.00 | ₹597.55 | ₹578.00 | ₹591.35 | 3,189,067 |
| 2026-05-12 | ₹593.65 | ₹604.60 | ₹582.60 | ₹584.10 | 4,022,177 |
| 2026-05-11 | ₹574.70 | ₹605.60 | ₹568.50 | ₹593.55 | 6,486,335 |
| 2026-05-08 | ₹578.65 | ₹581.90 | ₹574.70 | ₹579.30 | 1,244,286 |
| 2026-05-07 | ₹584.00 | ₹588.35 | ₹573.00 | ₹578.65 | 3,178,170 |
| 2026-05-06 | ₹582.00 | ₹588.65 | ₹574.35 | ₹582.60 | 2,439,303 |
| 2026-05-05 | ₹575.45 | ₹581.00 | ₹569.35 | ₹577.85 | 3,817,731 |
| 2026-05-04 | ₹614.00 | ₹614.00 | ₹570.00 | ₹575.45 | 9,158,079 |
| 2026-04-30 | ₹598.80 | ₹613.10 | ₹586.15 | ₹607.25 | 2,865,734 |
| 2026-04-29 | ₹605.00 | ₹611.40 | ₹596.35 | ₹599.70 | 3,216,609 |
| 2026-04-28 | ₹588.65 | ₹604.00 | ₹586.00 | ₹598.80 | 3,382,848 |
| 2026-04-27 | ₹566.15 | ₹592.20 | ₹565.85 | ₹588.65 | 3,960,338 |
| 2026-04-24 | ₹574.90 | ₹577.95 | ₹560.50 | ₹564.85 | 1,501,889 |
| 2026-04-23 | ₹587.90 | ₹587.90 | ₹570.75 | ₹574.55 | 1,544,192 |
| 2026-04-22 | ₹583.50 | ₹596.00 | ₹580.10 | ₹588.45 | 1,612,696 |
| 2026-04-21 | ₹575.80 | ₹585.65 | ₹575.25 | ₹581.30 | 1,887,348 |
| 2026-04-20 | ₹595.00 | ₹595.60 | ₹574.30 | ₹576.55 | 1,308,363 |
| 2026-04-17 | ₹578.00 | ₹596.95 | ₹573.35 | ₹593.85 | 2,982,180 |
| 2026-04-16 | ₹586.00 | ₹593.65 | ₹577.70 | ₹580.85 | 2,161,265 |
| 2026-04-15 | ₹581.40 | ₹591.20 | ₹573.10 | ₹585.70 | 4,121,646 |
| 2026-04-13 | ₹549.75 | ₹571.35 | ₹540.80 | ₹569.30 | 5,054,129 |
| 2026-04-10 | ₹528.80 | ₹559.85 | ₹526.15 | ₹554.25 | 4,735,536 |
| 2026-04-09 | ₹532.25 | ₹536.80 | ₹519.60 | ₹523.05 | 1,847,081 |
| 2026-04-08 | ₹530.00 | ₹543.45 | ₹525.65 | ₹533.70 | 2,802,376 |
| 2026-04-07 | ₹509.90 | ₹517.00 | ₹498.85 | ₹515.15 | 1,373,705 |
| 2026-04-06 | ₹499.50 | ₹512.45 | ₹489.25 | ₹509.40 | 967,766 |
| 2026-04-02 | ₹493.00 | ₹499.05 | ₹478.30 | ₹496.55 | 1,880,786 |
| 2026-04-01 | ₹492.00 | ₹507.80 | ₹492.00 | ₹497.25 | 1,772,619 |
| 2026-03-30 | ₹484.05 | ₹488.90 | ₹474.50 | ₹481.50 | 3,529,118 |
| 2026-03-27 | ₹506.00 | ₹508.85 | ₹485.85 | ₹488.75 | 8,344,260 |
| 2026-03-25 | ₹500.00 | ₹519.00 | ₹495.70 | ₹511.45 | 1,883,357 |
| 2026-03-24 | ₹492.30 | ₹498.85 | ₹479.65 | ₹494.70 | 1,604,537 |
| 2026-03-23 | ₹498.80 | ₹498.80 | ₹480.00 | ₹484.95 | 3,152,852 |
| 2026-03-20 | ₹499.70 | ₹513.95 | ₹499.60 | ₹506.25 | 1,298,483 |
| 2026-03-19 | ₹505.00 | ₹507.00 | ₹493.55 | ₹498.70 | 965,035 |
| 2026-03-18 | ₹506.70 | ₹528.65 | ₹501.70 | ₹511.80 | 2,686,996 |
| 2026-03-17 | ₹493.00 | ₹505.40 | ₹487.10 | ₹502.10 | 2,097,610 |
| 2026-03-16 | ₹484.00 | ₹493.05 | ₹474.40 | ₹489.20 | 742,736 |
| 2026-03-13 | ₹509.35 | ₹511.50 | ₹484.00 | ₹486.05 | 1,136,203 |
| 2026-03-12 | ₹508.00 | ₹515.05 | ₹502.70 | ₹510.30 | 748,268 |
| 2026-03-11 | ₹520.00 | ₹536.90 | ₹515.00 | ₹516.35 | 3,244,130 |
| 2026-03-10 | ₹509.00 | ₹517.85 | ₹500.00 | ₹511.75 | 1,840,641 |
| 2026-03-09 | ₹501.00 | ₹505.00 | ₹493.00 | ₹500.70 | 809,014 |
| 2026-03-06 | ₹510.95 | ₹521.00 | ₹510.00 | ₹514.95 | 589,454 |
| 2026-03-05 | ₹503.00 | ₹515.00 | ₹501.50 | ₹510.95 | 837,518 |
| 2026-03-04 | ₹502.20 | ₹508.80 | ₹496.45 | ₹501.40 | 1,180,839 |
| 2026-03-02 | ₹502.00 | ₹529.00 | ₹502.00 | ₹517.25 | 1,557,182 |
| 2026-02-27 | ₹545.85 | ₹545.85 | ₹531.00 | ₹534.50 | 1,517,077 |
| 2026-02-26 | ₹544.50 | ₹546.90 | ₹536.00 | ₹545.35 | 917,562 |
| 2026-02-25 | ₹530.20 | ₹543.30 | ₹529.05 | ₹542.00 | 1,312,350 |
| 2026-02-24 | ₹533.00 | ₹536.80 | ₹525.10 | ₹529.45 | 821,398 |
| 2026-02-23 | ₹535.50 | ₹542.60 | ₹533.45 | ₹536.05 | 1,142,219 |
| 2026-02-20 | ₹526.00 | ₹535.75 | ₹524.20 | ₹532.10 | 1,982,341 |
| 2026-02-19 | ₹532.00 | ₹545.60 | ₹525.35 | ₹528.05 | 2,559,118 |
| 2026-02-18 | ₹530.00 | ₹533.00 | ₹524.10 | ₹531.80 | 528,154 |
| 2026-02-17 | ₹522.00 | ₹532.80 | ₹520.35 | ₹529.75 | 1,835,116 |
| 2026-02-16 | ₹527.60 | ₹528.75 | ₹521.10 | ₹525.10 | 851,902 |
| 2026-02-13 | ₹526.05 | ₹531.85 | ₹520.10 | ₹527.95 | 1,082,968 |
| 2026-02-12 | ₹533.50 | ₹538.15 | ₹526.20 | ₹532.80 | 1,565,000 |
| 2026-02-11 | ₹531.10 | ₹542.40 | ₹530.10 | ₹538.00 | 2,187,798 |
| 2026-02-10 | ₹531.90 | ₹537.10 | ₹526.20 | ₹531.10 | 1,224,152 |
| 2026-02-09 | ₹520.85 | ₹537.00 | ₹520.85 | ₹530.60 | 3,699,776 |
| 2026-02-06 | ₹522.00 | ₹522.90 | ₹506.10 | ₹513.50 | 959,773 |
| 2026-02-05 | ₹530.00 | ₹531.10 | ₹522.35 | ₹524.25 | 2,352,832 |
| 2026-02-04 | ₹530.00 | ₹538.00 | ₹525.85 | ₹532.85 | 2,098,444 |
| 2026-02-03 | ₹549.45 | ₹549.45 | ₹523.25 | ₹530.20 | 15,751,143 |
| 2026-02-02 | ₹490.20 | ₹501.75 | ₹483.25 | ₹499.50 | 1,188,339 |
| 2026-02-01 | ₹496.00 | ₹500.70 | ₹480.45 | ₹489.75 | 704,132 |
| 2026-01-30 | ₹490.00 | ₹497.40 | ₹488.75 | ₹495.75 | 1,859,620 |
| 2026-01-29 | ₹494.10 | ₹498.50 | ₹484.55 | ₹494.05 | 1,783,815 |
| 2026-01-28 | ₹489.50 | ₹496.90 | ₹479.50 | ₹494.10 | 2,665,166 |
| 2026-01-27 | ₹470.00 | ₹490.80 | ₹461.20 | ₹487.80 | 8,264,444 |
| 2026-01-23 | ₹470.05 | ₹470.90 | ₹447.50 | ₹456.10 | 2,686,728 |
| 2026-01-22 | ₹450.00 | ₹472.10 | ₹446.10 | ₹469.10 | 2,758,332 |
| 2026-01-21 | ₹443.05 | ₹447.65 | ₹437.70 | ₹444.45 | 848,022 |
| 2026-01-20 | ₹445.85 | ₹449.10 | ₹439.70 | ₹445.95 | 2,411,410 |
| 2026-01-19 | ₹458.80 | ₹458.80 | ₹445.15 | ₹447.65 | 1,331,585 |
| 2026-01-16 | ₹461.65 | ₹464.10 | ₹457.35 | ₹460.10 | 642,454 |
| 2026-01-14 | ₹455.25 | ₹464.35 | ₹454.55 | ₹461.65 | 780,253 |
| 2026-01-13 | ₹457.95 | ₹462.95 | ₹454.10 | ₹457.05 | 1,165,172 |
| 2026-01-12 | ₹458.00 | ₹459.40 | ₹446.90 | ₹456.85 | 1,289,974 |
| 2026-01-09 | ₹458.10 | ₹468.95 | ₹455.35 | ₹459.65 | 1,148,591 |
| 2026-01-08 | ₹472.55 | ₹473.60 | ₹460.10 | ₹462.85 | 1,597,648 |
| 2026-01-07 | ₹474.00 | ₹478.75 | ₹470.60 | ₹473.80 | 591,731 |
| 2026-01-06 | ₹481.40 | ₹481.50 | ₹469.10 | ₹476.45 | 1,057,436 |
| 2026-01-05 | ₹487.50 | ₹489.50 | ₹478.55 | ₹481.40 | 665,079 |
| 2026-01-02 | ₹475.00 | ₹493.35 | ₹474.20 | ₹486.35 | 1,198,062 |
| 2026-01-01 | ₹481.95 | ₹481.95 | ₹472.85 | ₹474.30 | 532,720 |
Sona BLW Precision Forgings Share Price Performance Analysis (Jun 2021 - Sep 2026)
SONACOMS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+70.36%
₹474.30 → ₹808.00
Year to Date
Price Volatility
18.66%
Medium Volatility
Year to Date
Average Daily Volume
2,235,089
Year to Date Average
NSE Exchange
Sona BLW Precision Forgings Share Price History – Frequently Asked Questions
Common questions about SONACOMS historical data and records. Review SONACOMS PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Sona BLW Precision Forgings (SONACOMS)?
The all-time high share price of Sona BLW Precision Forgings was ₹844.0 recorded on August 20, 2026 on the NSE exchange.
What is the all-time low share price of Sona BLW Precision Forgings (SONACOMS)?
The all-time low share price of Sona BLW Precision Forgings was ₹295.0 recorded on June 24, 2021 on the NSE exchange.
How can I download SONACOMS historical share price data?
You can download Sona BLW Precision Forgings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SONACOMS shares?
The highest trading volume day for Sona BLW Precision Forgings was 81,135,054 shares traded on May 31, 2023 on the NSE exchange, with share price at ₹541.55.