SONA BLW PRECISION FORGINGS LIMITED (sonacoms)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 526.0 | 526.1 | 526.0 | 526.1 | 4650 |
| 2025-05-20 15:28:00 | 525.7 | 526.2 | 525.7 | 526.0 | 10075 |
| 2025-05-20 15:27:00 | 525.55 | 525.7 | 525.55 | 525.7 | 6975 |
| 2025-05-20 15:26:00 | 525.5 | 525.7 | 525.5 | 525.55 | 1550 |
| 2025-05-20 15:25:00 | 525.05 | 525.7 | 525.05 | 525.5 | 9300 |
| 2025-05-20 15:24:00 | 525.5 | 525.5 | 525.05 | 525.05 | 10850 |
| 2025-05-20 15:23:00 | 525.55 | 525.55 | 525.5 | 525.5 | 775 |
| 2025-05-20 15:22:00 | 525.45 | 525.55 | 525.3 | 525.55 | 7750 |
| 2025-05-20 15:21:00 | 525.55 | 525.6 | 525.45 | 525.45 | 4650 |
| 2025-05-20 15:20:00 | 525.45 | 525.55 | 525.45 | 525.55 | 6975 |
| 2025-05-20 15:19:00 | 525.15 | 525.15 | 525.15 | 525.15 | 0 |
| 2025-05-20 15:18:00 | 525.3 | 525.3 | 525.05 | 525.15 | 5425 |
| 2025-05-20 15:17:00 | 525.05 | 525.3 | 525.05 | 525.3 | 8525 |
| 2025-05-20 15:16:00 | 525.2 | 525.2 | 524.65 | 525.05 | 11625 |
| 2025-05-20 15:15:00 | 524.95 | 525.2 | 524.8 | 525.2 | 5425 |
| 2025-05-20 15:14:00 | 525.55 | 525.55 | 524.95 | 524.95 | 3875 |
| 2025-05-20 15:13:00 | 525.75 | 525.75 | 525.4 | 525.55 | 5425 |
| 2025-05-20 15:12:00 | 525.3 | 525.75 | 525.3 | 525.75 | 5425 |
| 2025-05-20 15:11:00 | 524.45 | 525.3 | 524.45 | 525.3 | 6200 |
| 2025-05-20 15:10:00 | 524.8 | 524.8 | 524.45 | 524.45 | 3875 |
| 2025-05-20 15:09:00 | 524.55 | 524.8 | 524.5 | 524.8 | 3875 |
| 2025-05-20 15:08:00 | 523.5 | 524.75 | 523.5 | 524.55 | 25575 |
| 2025-05-20 15:07:00 | 523.95 | 523.95 | 523.5 | 523.5 | 1550 |
| 2025-05-20 15:06:00 | 524.45 | 524.45 | 523.95 | 523.95 | 6200 |
| 2025-05-20 15:05:00 | 524.3 | 524.3 | 524.05 | 524.05 | 2325 |
| 2025-05-20 15:04:00 | 524.35 | 524.35 | 524.3 | 524.3 | 4650 |
| 2025-05-20 15:03:00 | 524.25 | 524.35 | 524.25 | 524.35 | 775 |
| 2025-05-20 15:02:00 | 524.8 | 524.8 | 524.25 | 524.25 | 6975 |
| 2025-05-20 15:01:00 | 524.6 | 524.6 | 524.6 | 524.6 | 0 |
| 2025-05-20 15:00:00 | 523.25 | 524.6 | 523.25 | 524.6 | 13175 |
| 2025-05-20 14:59:00 | 523.5 | 523.5 | 522.1 | 523.25 | 68200 |
| 2025-05-20 14:58:00 | 523.8 | 523.8 | 523.5 | 523.5 | 3875 |
| 2025-05-20 14:57:00 | 524.75 | 524.75 | 524.0 | 524.0 | 2325 |
| 2025-05-20 14:56:00 | 524.5 | 524.75 | 524.5 | 524.75 | 775 |
| 2025-05-20 14:55:00 | 524.9 | 524.9 | 524.5 | 524.5 | 3100 |
| 2025-05-20 14:54:00 | 525.3 | 525.3 | 524.75 | 524.75 | 2325 |
| 2025-05-20 14:53:00 | 525.65 | 525.65 | 524.95 | 524.95 | 3100 |
| 2025-05-20 14:52:00 | 526.35 | 526.35 | 525.65 | 525.65 | 6200 |
| 2025-05-20 14:51:00 | 526.7 | 526.7 | 526.35 | 526.35 | 6975 |
| 2025-05-20 14:50:00 | 526.05 | 526.7 | 526.05 | 526.7 | 2325 |
| 2025-05-20 14:49:00 | 525.55 | 526.4 | 525.55 | 526.05 | 7750 |
| 2025-05-20 14:48:00 | 525.35 | 525.55 | 525.35 | 525.55 | 775 |
| 2025-05-20 14:47:00 | 524.0 | 525.35 | 524.0 | 525.35 | 15500 |
| 2025-05-20 14:46:00 | 523.45 | 524.4 | 523.45 | 524.0 | 6975 |
| 2025-05-20 14:45:00 | 523.1 | 523.1 | 522.95 | 522.95 | 2325 |
| 2025-05-20 14:44:00 | 523.5 | 523.5 | 523.5 | 523.5 | 0 |
| 2025-05-20 14:43:00 | 523.0 | 523.5 | 523.0 | 523.5 | 6975 |
| 2025-05-20 14:42:00 | 523.9 | 523.9 | 523.0 | 523.0 | 1550 |
| 2025-05-20 14:41:00 | 524.0 | 524.0 | 523.9 | 523.9 | 1550 |
| 2025-05-20 14:40:00 | 524.9 | 524.9 | 524.0 | 524.0 | 8525 |
| 2025-05-20 14:39:00 | 524.85 | 524.9 | 524.85 | 524.9 | 775 |
| 2025-05-20 14:38:00 | 524.85 | 524.85 | 524.85 | 524.85 | 0 |
| 2025-05-20 14:37:00 | 525.2 | 525.2 | 524.85 | 524.85 | 2325 |
| 2025-05-20 14:36:00 | 525.2 | 525.2 | 525.2 | 525.2 | 0 |
| 2025-05-20 14:35:00 | 525.1 | 525.2 | 525.1 | 525.2 | 4650 |
| 2025-05-20 14:34:00 | 525.1 | 525.1 | 524.8 | 525.1 | 6200 |
| 2025-05-20 14:33:00 | 524.85 | 525.1 | 524.85 | 525.1 | 2325 |
| 2025-05-20 14:32:00 | 525.0 | 525.0 | 524.85 | 524.85 | 775 |
| 2025-05-20 14:31:00 | 525.0 | 525.0 | 525.0 | 525.0 | 2325 |
| 2025-05-20 14:30:00 | 525.05 | 525.05 | 524.85 | 524.85 | 2325 |
| 2025-05-20 14:29:00 | 525.05 | 525.05 | 525.05 | 525.05 | 0 |
| 2025-05-20 14:28:00 | 525.35 | 525.35 | 525.05 | 525.05 | 2325 |
| 2025-05-20 14:27:00 | 525.3 | 525.4 | 525.3 | 525.35 | 1550 |
| 2025-05-20 14:26:00 | 524.9 | 525.3 | 524.9 | 525.3 | 775 |
| 2025-05-20 14:25:00 | 524.9 | 524.9 | 524.9 | 524.9 | 0 |
| 2025-05-20 14:24:00 | 525.2 | 525.2 | 524.9 | 524.9 | 775 |
| 2025-05-20 14:23:00 | 525.0 | 525.2 | 525.0 | 525.2 | 4650 |
| 2025-05-20 14:22:00 | 525.6 | 525.6 | 525.05 | 525.05 | 3875 |
| 2025-05-20 14:21:00 | 526.45 | 526.45 | 525.6 | 525.6 | 1550 |
| 2025-05-20 14:20:00 | 526.45 | 526.45 | 526.45 | 526.45 | 0 |
| 2025-05-20 14:19:00 | 526.45 | 526.45 | 526.45 | 526.45 | 2325 |
| 2025-05-20 14:18:00 | 526.15 | 526.45 | 526.15 | 526.45 | 3875 |
| 2025-05-20 14:17:00 | 525.8 | 526.35 | 525.8 | 526.15 | 5425 |
| 2025-05-20 14:16:00 | 525.8 | 525.85 | 525.75 | 525.8 | 5425 |
| 2025-05-20 14:15:00 | 525.8 | 526.0 | 525.8 | 525.8 | 3875 |
| 2025-05-20 14:14:00 | 526.0 | 526.0 | 525.8 | 525.8 | 3100 |
| 2025-05-20 14:13:00 | 526.1 | 526.1 | 526.1 | 526.1 | 0 |
| 2025-05-20 14:12:00 | 526.7 | 526.7 | 526.1 | 526.1 | 775 |
| 2025-05-20 14:11:00 | 526.7 | 526.7 | 526.7 | 526.7 | 3875 |
| 2025-05-20 14:10:00 | 526.35 | 526.7 | 526.25 | 526.7 | 3100 |
| 2025-05-20 14:09:00 | 526.55 | 526.55 | 526.0 | 526.35 | 8525 |
| 2025-05-20 14:08:00 | 526.7 | 526.7 | 526.55 | 526.55 | 775 |
| 2025-05-20 14:07:00 | 526.7 | 526.7 | 526.7 | 526.7 | 0 |
| 2025-05-20 14:06:00 | 526.9 | 526.9 | 526.7 | 526.7 | 1550 |
| 2025-05-20 14:05:00 | 526.95 | 526.95 | 526.9 | 526.9 | 2325 |
| 2025-05-20 14:04:00 | 527.0 | 527.0 | 526.95 | 526.95 | 1550 |
| 2025-05-20 14:03:00 | 526.85 | 527.0 | 526.85 | 527.0 | 2325 |
| 2025-05-20 14:02:00 | 526.85 | 526.85 | 526.85 | 526.85 | 0 |
| 2025-05-20 14:01:00 | 527.4 | 527.4 | 526.85 | 526.85 | 775 |
| 2025-05-20 14:00:00 | 527.5 | 527.65 | 527.4 | 527.4 | 3100 |
| 2025-05-20 13:59:00 | 527.5 | 527.5 | 527.5 | 527.5 | 0 |
| 2025-05-20 13:58:00 | 527.5 | 527.5 | 527.5 | 527.5 | 1550 |
| 2025-05-20 13:57:00 | 527.5 | 527.5 | 527.5 | 527.5 | 0 |
| 2025-05-20 13:56:00 | 527.55 | 527.55 | 527.5 | 527.5 | 775 |
| 2025-05-20 13:55:00 | 527.55 | 527.55 | 527.55 | 527.55 | 0 |
| 2025-05-20 13:54:00 | 527.5 | 527.55 | 527.5 | 527.55 | 775 |
| 2025-05-20 13:53:00 | 527.5 | 527.5 | 527.5 | 527.5 | 0 |
| 2025-05-20 13:52:00 | 527.5 | 527.5 | 527.5 | 527.5 | 0 |
| 2025-05-20 13:51:00 | 527.5 | 527.5 | 527.5 | 527.5 | 0 |
| 2025-05-20 13:50:00 | 527.8 | 527.8 | 527.4 | 527.5 | 2325 |