Price Data Selection & Download
Sonata Software Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5754 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore SONATSOFTW investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹870.00
February 27, 2024
NSE Exchange
Share Price All Time Low
₹3.25
May 17, 2004
NSE Exchange
Highest Volume Trading Day
57,192,479
May 02, 2025 • ₹420.65
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
SONATSOFTW daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹271.50 | ₹271.95 | ₹267.00 | ₹267.90 | 309,940 |
| 2026-05-21 | ₹269.00 | ₹271.65 | ₹266.35 | ₹269.70 | 364,886 |
| 2026-05-20 | ₹263.05 | ₹267.85 | ₹260.40 | ₹267.05 | 425,534 |
| 2026-05-19 | ₹260.10 | ₹272.40 | ₹260.10 | ₹264.70 | 1,018,053 |
| 2026-05-18 | ₹261.00 | ₹261.10 | ₹252.30 | ₹259.95 | 813,097 |
| 2026-05-15 | ₹268.00 | ₹273.95 | ₹264.00 | ₹265.75 | 625,974 |
| 2026-05-14 | ₹272.05 | ₹272.05 | ₹259.05 | ₹266.30 | 764,552 |
| 2026-05-13 | ₹276.70 | ₹277.95 | ₹265.05 | ₹267.30 | 1,675,656 |
| 2026-05-12 | ₹296.15 | ₹297.75 | ₹272.00 | ₹273.15 | 2,710,401 |
| 2026-05-11 | ₹300.00 | ₹303.50 | ₹286.75 | ₹298.95 | 3,163,099 |
| 2026-05-08 | ₹275.00 | ₹307.90 | ₹274.70 | ₹297.15 | 29,635,371 |
| 2026-05-07 | ₹271.00 | ₹274.95 | ₹267.15 | ₹270.75 | 717,080 |
| 2026-05-06 | ₹263.15 | ₹270.90 | ₹263.15 | ₹269.80 | 713,333 |
| 2026-05-05 | ₹260.45 | ₹264.40 | ₹258.25 | ₹260.75 | 306,860 |
| 2026-05-04 | ₹255.50 | ₹265.10 | ₹255.50 | ₹261.65 | 527,230 |
| 2026-04-30 | ₹261.50 | ₹261.99 | ₹254.05 | ₹255.03 | 690,569 |
| 2026-04-29 | ₹259.25 | ₹269.04 | ₹257.15 | ₹263.01 | 727,171 |
| 2026-04-28 | ₹259.91 | ₹261.71 | ₹256.20 | ₹257.10 | 327,582 |
| 2026-04-27 | ₹256.95 | ₹263.03 | ₹256.20 | ₹259.91 | 467,126 |
| 2026-04-24 | ₹264.80 | ₹266.19 | ₹255.00 | ₹256.98 | 427,022 |
| 2026-04-23 | ₹268.10 | ₹273.92 | ₹263.50 | ₹264.42 | 504,972 |
| 2026-04-22 | ₹272.00 | ₹274.10 | ₹266.60 | ₹268.09 | 674,516 |
| 2026-04-21 | ₹272.86 | ₹275.50 | ₹271.31 | ₹272.94 | 310,099 |
| 2026-04-20 | ₹282.00 | ₹282.00 | ₹270.00 | ₹272.86 | 1,065,507 |
| 2026-04-17 | ₹277.88 | ₹284.00 | ₹272.00 | ₹280.34 | 1,598,755 |
| 2026-04-16 | ₹264.20 | ₹291.40 | ₹260.51 | ₹279.27 | 21,846,812 |
| 2026-04-15 | ₹246.90 | ₹254.50 | ₹245.00 | ₹253.79 | 582,084 |
| 2026-04-13 | ₹243.00 | ₹245.89 | ₹236.90 | ₹242.16 | 379,035 |
| 2026-04-10 | ₹244.50 | ₹248.35 | ₹242.19 | ₹246.27 | 438,446 |
| 2026-04-09 | ₹246.80 | ₹250.46 | ₹241.83 | ₹244.43 | 565,268 |
| 2026-04-08 | ₹244.95 | ₹248.24 | ₹238.50 | ₹245.94 | 680,955 |
| 2026-04-07 | ₹231.00 | ₹238.55 | ₹230.00 | ₹236.06 | 574,257 |
| 2026-04-06 | ₹233.00 | ₹235.35 | ₹228.54 | ₹232.31 | 549,727 |
| 2026-04-02 | ₹214.00 | ₹234.00 | ₹212.55 | ₹231.79 | 1,048,562 |
| 2026-04-01 | ₹217.50 | ₹226.34 | ₹215.55 | ₹220.74 | 1,059,320 |
| 2026-03-30 | ₹215.00 | ₹218.55 | ₹207.15 | ₹209.60 | 1,159,005 |
| 2026-03-27 | ₹225.50 | ₹229.30 | ₹216.00 | ₹219.00 | 1,233,526 |
| 2026-03-25 | ₹228.55 | ₹235.70 | ₹226.05 | ₹227.75 | 1,170,188 |
| 2026-03-24 | ₹233.95 | ₹235.15 | ₹223.15 | ₹227.80 | 749,334 |
| 2026-03-23 | ₹235.50 | ₹236.10 | ₹222.75 | ₹225.00 | 865,043 |
| 2026-03-20 | ₹235.00 | ₹239.85 | ₹233.70 | ₹236.75 | 414,537 |
| 2026-03-19 | ₹238.00 | ₹238.00 | ₹231.00 | ₹231.90 | 320,597 |
| 2026-03-18 | ₹232.15 | ₹243.60 | ₹231.75 | ₹240.90 | 855,408 |
| 2026-03-17 | ₹236.00 | ₹236.00 | ₹229.30 | ₹231.75 | 397,159 |
| 2026-03-16 | ₹235.75 | ₹239.20 | ₹232.10 | ₹233.15 | 821,891 |
| 2026-03-13 | ₹241.25 | ₹242.45 | ₹231.45 | ₹235.75 | 568,958 |
| 2026-03-12 | ₹243.00 | ₹247.05 | ₹237.30 | ₹242.45 | 773,224 |
| 2026-03-11 | ₹250.95 | ₹256.50 | ₹243.10 | ₹244.80 | 876,692 |
| 2026-03-10 | ₹251.05 | ₹252.00 | ₹245.45 | ₹250.45 | 868,718 |
| 2026-03-09 | ₹243.00 | ₹259.40 | ₹238.45 | ₹247.00 | 6,389,341 |
| 2026-03-06 | ₹250.00 | ₹252.50 | ₹245.70 | ₹246.45 | 916,440 |
| 2026-03-05 | ₹257.05 | ₹259.00 | ₹248.25 | ₹250.25 | 795,444 |
| 2026-03-04 | ₹258.50 | ₹263.10 | ₹254.50 | ₹255.65 | 821,270 |
| 2026-03-02 | ₹252.70 | ₹265.40 | ₹252.25 | ₹260.25 | 586,936 |
| 2026-02-27 | ₹271.95 | ₹275.70 | ₹267.00 | ₹268.20 | 632,253 |
| 2026-02-26 | ₹273.15 | ₹280.30 | ₹270.00 | ₹270.95 | 556,152 |
| 2026-02-25 | ₹272.95 | ₹278.00 | ₹271.05 | ₹272.60 | 454,794 |
| 2026-02-24 | ₹282.40 | ₹282.40 | ₹268.95 | ₹270.15 | 751,337 |
| 2026-02-23 | ₹285.60 | ₹291.80 | ₹280.05 | ₹281.65 | 616,926 |
| 2026-02-20 | ₹286.75 | ₹292.50 | ₹283.60 | ₹285.65 | 662,190 |
| 2026-02-19 | ₹284.00 | ₹289.70 | ₹281.00 | ₹287.75 | 1,297,494 |
| 2026-02-18 | ₹286.35 | ₹289.45 | ₹277.60 | ₹283.70 | 550,514 |
| 2026-02-17 | ₹275.00 | ₹291.20 | ₹272.20 | ₹283.95 | 2,345,100 |
| 2026-02-16 | ₹280.00 | ₹281.00 | ₹270.00 | ₹273.50 | 773,560 |
| 2026-02-13 | ₹279.00 | ₹286.80 | ₹275.00 | ₹279.10 | 1,956,919 |
| 2026-02-12 | ₹312.55 | ₹313.00 | ₹276.90 | ₹288.65 | 1,774,175 |
| 2026-02-11 | ₹319.50 | ₹321.65 | ₹313.50 | ₹314.95 | 326,775 |
| 2026-02-10 | ₹316.00 | ₹324.30 | ₹313.35 | ₹318.85 | 446,003 |
| 2026-02-09 | ₹310.00 | ₹316.70 | ₹305.55 | ₹315.15 | 648,647 |
| 2026-02-06 | ₹306.00 | ₹309.00 | ₹301.10 | ₹305.90 | 511,409 |
| 2026-02-05 | ₹314.00 | ₹314.85 | ₹308.15 | ₹309.15 | 520,248 |
| 2026-02-04 | ₹321.00 | ₹323.00 | ₹311.50 | ₹315.60 | 885,793 |
| 2026-02-03 | ₹319.80 | ₹331.50 | ₹316.00 | ₹327.30 | 848,316 |
| 2026-02-02 | ₹313.25 | ₹316.85 | ₹307.85 | ₹310.20 | 448,336 |
| 2026-02-01 | ₹318.50 | ₹318.80 | ₹310.20 | ₹313.25 | 318,936 |
| 2026-01-30 | ₹313.50 | ₹318.50 | ₹308.75 | ₹317.30 | 318,498 |
| 2026-01-29 | ₹315.00 | ₹323.50 | ₹308.10 | ₹316.35 | 526,768 |
| 2026-01-28 | ₹311.95 | ₹315.95 | ₹310.50 | ₹312.00 | 331,937 |
| 2026-01-27 | ₹309.65 | ₹314.00 | ₹299.95 | ₹311.95 | 436,764 |
| 2026-01-23 | ₹314.75 | ₹316.00 | ₹304.65 | ₹308.20 | 371,675 |
| 2026-01-22 | ₹315.00 | ₹317.85 | ₹310.10 | ₹313.45 | 342,529 |
| 2026-01-21 | ₹312.90 | ₹318.45 | ₹305.30 | ₹309.60 | 716,181 |
| 2026-01-20 | ₹327.50 | ₹328.40 | ₹312.00 | ₹312.90 | 754,377 |
| 2026-01-19 | ₹339.05 | ₹341.40 | ₹324.55 | ₹325.95 | 710,355 |
| 2026-01-16 | ₹347.20 | ₹358.50 | ₹338.00 | ₹339.05 | 1,766,787 |
| 2026-01-14 | ₹351.05 | ₹353.40 | ₹345.40 | ₹346.25 | 259,836 |
| 2026-01-13 | ₹349.00 | ₹352.80 | ₹346.10 | ₹351.55 | 232,521 |
| 2026-01-12 | ₹348.60 | ₹350.25 | ₹341.10 | ₹348.30 | 421,275 |
| 2026-01-09 | ₹360.40 | ₹360.40 | ₹350.50 | ₹351.65 | 442,995 |
| 2026-01-08 | ₹372.55 | ₹372.55 | ₹358.70 | ₹362.20 | 622,308 |
| 2026-01-07 | ₹351.60 | ₹374.50 | ₹349.10 | ₹372.80 | 3,449,726 |
| 2026-01-06 | ₹360.50 | ₹360.75 | ₹349.65 | ₹351.60 | 506,494 |
| 2026-01-05 | ₹365.15 | ₹367.00 | ₹359.35 | ₹360.50 | 270,253 |
| 2026-01-02 | ₹363.85 | ₹366.00 | ₹359.80 | ₹365.15 | 290,079 |
| 2026-01-01 | ₹362.95 | ₹364.95 | ₹358.55 | ₹362.90 | 274,648 |
Sonata Software Share Price Performance Analysis (Jan 2003 - May 2026)
SONATSOFTW price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-26.18%
₹362.90 → ₹267.90
Year to Date
Price Volatility
13.96%
Low Volatility
Year to Date
Average Daily Volume
1,360,468
Year to Date Average
NSE Exchange
Sonata Software Share Price History – Frequently Asked Questions
Common questions about SONATSOFTW historical data and records. Examine SONATSOFTW quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Sonata Software (SONATSOFTW)?
The all-time high share price of Sonata Software was ₹870.0 recorded on February 27, 2024 on the NSE exchange.
What is the all-time low share price of Sonata Software (SONATSOFTW)?
The all-time low share price of Sonata Software was ₹3.25 recorded on May 17, 2004 on the NSE exchange.
How can I download SONATSOFTW historical share price data?
You can download Sonata Software 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 SONATSOFTW shares?
The highest trading volume day for Sonata Software was 57,192,479 shares traded on May 02, 2025 on the NSE exchange, with share price at ₹420.65.