SONA BLW PRECISION FORGINGS LIMITED (sonacoms)
AUTO
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 464.0 | 466.8 | 459.5 | 461.6 | 1577100 |
| 2025-07-07 05:30:00 | 475.65 | 478.5 | 461.2 | 463.65 | 2395050 |
| 2025-07-04 05:30:00 | 477.65 | 477.65 | 471.0 | 476.55 | 1979250 |
| 2025-07-03 05:30:00 | 472.35 | 480.75 | 472.15 | 478.4 | 1795500 |
| 2025-07-02 05:30:00 | 472.75 | 478.0 | 467.2 | 475.15 | 2509500 |
| 2025-07-01 05:30:00 | 483.45 | 483.45 | 470.5 | 473.0 | 2678550 |
| 2025-06-30 05:30:00 | 479.85 | 480.85 | 474.0 | 478.55 | 2307900 |
| 2025-06-27 05:30:00 | 481.05 | 484.7 | 477.6 | 478.55 | 1960350 |
| 2025-06-26 05:30:00 | 481.15 | 483.75 | 473.85 | 479.6 | 5456000 |
| 2025-06-25 05:30:00 | 486.0 | 487.45 | 477.9 | 480.9 | 3589025 |
| 2025-06-24 05:30:00 | 485.0 | 490.0 | 480.6 | 483.05 | 9987425 |
| 2025-06-23 05:30:00 | 478.25 | 486.25 | 475.85 | 479.15 | 12468975 |
| 2025-06-20 05:30:00 | 479.55 | 487.85 | 474.6 | 482.8 | 3295300 |
| 2025-06-19 05:30:00 | 479.95 | 485.6 | 475.0 | 478.7 | 2122725 |
| 2025-06-18 05:30:00 | 476.7 | 484.25 | 472.35 | 479.15 | 2284700 |
| 2025-06-17 05:30:00 | 496.75 | 504.7 | 474.95 | 476.75 | 3494475 |
| 2025-06-16 05:30:00 | 495.8 | 504.25 | 493.05 | 500.95 | 1608900 |
| 2025-06-13 05:30:00 | 473.6 | 503.65 | 473.6 | 499.45 | 3190675 |
| 2025-06-12 05:30:00 | 519.0 | 525.25 | 507.6 | 509.2 | 2782250 |
| 2025-06-11 05:30:00 | 515.3 | 532.85 | 514.4 | 518.7 | 3645600 |
| 2025-06-10 05:30:00 | 514.0 | 516.35 | 504.9 | 512.9 | 2567575 |
| 2025-06-09 05:30:00 | 513.5 | 523.95 | 505.7 | 522.0 | 2303300 |
| 2025-06-06 05:30:00 | 520.7 | 526.3 | 499.0 | 510.55 | 5469950 |
| 2025-06-05 05:30:00 | 537.65 | 542.0 | 526.35 | 527.75 | 1380275 |
| 2025-06-04 05:30:00 | 532.75 | 540.4 | 529.0 | 538.0 | 1319825 |
| 2025-06-03 05:30:00 | 540.65 | 543.5 | 530.65 | 533.05 | 1454675 |
| 2025-06-02 05:30:00 | 536.4 | 543.25 | 529.15 | 539.95 | 944725 |
| 2025-05-30 05:30:00 | 544.75 | 546.4 | 535.05 | 538.85 | 2081650 |
| 2025-05-29 05:30:00 | 547.1 | 548.4 | 537.75 | 544.4 | 1804975 |
| 2025-05-28 05:30:00 | 539.5 | 551.7 | 537.6 | 541.8 | 7767050 |
| 2025-05-27 05:30:00 | 548.4 | 550.85 | 541.35 | 546.95 | 8062325 |
| 2025-05-26 05:30:00 | 539.55 | 560.4 | 535.8 | 546.35 | 12431775 |
| 2025-05-23 05:30:00 | 526.05 | 539.75 | 522.4 | 536.75 | 1087325 |
| 2025-05-22 05:30:00 | 524.95 | 529.45 | 521.55 | 526.6 | 1394225 |
| 2025-05-21 05:30:00 | 525.55 | 535.6 | 521.9 | 524.85 | 1415150 |
| 2025-05-20 05:30:00 | 538.65 | 540.8 | 522.1 | 524.95 | 1097400 |
| 2025-05-19 05:30:00 | 539.1 | 547.5 | 535.2 | 536.7 | 1554650 |
| 2025-05-16 05:30:00 | 532.45 | 544.65 | 528.65 | 543.75 | 1509700 |
| 2025-05-15 05:30:00 | 529.3 | 533.1 | 521.15 | 531.75 | 1741425 |
| 2025-05-14 05:30:00 | 505.8 | 533.15 | 505.8 | 529.0 | 3589800 |
| 2025-05-13 05:30:00 | 516.4 | 519.0 | 506.6 | 508.1 | 1603475 |
| 2025-05-12 05:30:00 | 513.3 | 520.65 | 507.15 | 517.9 | 1817375 |
| 2025-05-09 05:30:00 | 495.5 | 503.9 | 491.35 | 499.3 | 2400950 |
| 2025-05-08 05:30:00 | 508.95 | 515.4 | 503.4 | 506.25 | 3067450 |
| 2025-05-07 05:30:00 | 493.3 | 511.9 | 493.0 | 509.2 | 1788700 |
| 2025-05-06 05:30:00 | 506.6 | 510.0 | 499.35 | 501.25 | 1853800 |
| 2025-05-05 05:30:00 | 498.0 | 507.95 | 491.8 | 506.2 | 1730575 |
| 2025-05-02 05:30:00 | 470.0 | 498.25 | 466.1 | 495.95 | 5965950 |
| 2025-04-30 05:30:00 | 486.1 | 486.1 | 470.75 | 476.8 | 4002100 |
| 2025-04-29 05:30:00 | 484.95 | 486.75 | 463.85 | 482.15 | 6441800 |
| 2025-04-28 05:30:00 | 446.0 | 465.0 | 445.7 | 461.75 | 1995625 |
| 2025-04-25 05:30:00 | 466.6 | 466.6 | 444.65 | 449.1 | 3097675 |
| 2025-04-24 05:30:00 | 486.7 | 487.9 | 467.0 | 469.8 | 3089150 |
| 2025-04-23 05:30:00 | 454.1 | 481.15 | 453.5 | 479.8 | 7139300 |
| 2025-04-22 05:30:00 | 453.9 | 456.7 | 446.7 | 450.2 | 5549000 |
| 2025-04-21 05:30:00 | 447.7 | 457.55 | 446.15 | 454.0 | 7460925 |
| 2025-04-17 05:30:00 | 438.75 | 448.65 | 431.05 | 446.95 | 3396825 |
| 2025-04-16 05:30:00 | 457.45 | 459.95 | 440.55 | 442.55 | 3330175 |
| 2025-04-15 05:30:00 | 448.65 | 465.05 | 448.1 | 461.7 | 5616425 |
| 2025-04-11 05:30:00 | 423.95 | 430.9 | 414.55 | 429.4 | 4185775 |
| 2025-04-09 05:30:00 | 408.0 | 413.05 | 401.8 | 408.0 | 1754600 |
| 2025-04-08 05:30:00 | 412.35 | 425.0 | 399.6 | 410.05 | 2802400 |
| 2025-04-07 05:30:00 | 389.95 | 410.0 | 384.15 | 406.05 | 4157875 |
| 2025-04-04 05:30:00 | 446.75 | 446.75 | 412.25 | 421.75 | 3323975 |
| 2025-04-03 05:30:00 | 460.6 | 461.8 | 443.0 | 448.0 | 3868800 |
| 2025-04-02 05:30:00 | 456.1 | 468.6 | 450.85 | 466.35 | 2373825 |
| 2025-04-01 05:30:00 | 463.95 | 464.75 | 450.85 | 460.8 | 1659275 |
| 2025-03-28 05:30:00 | 466.0 | 471.05 | 455.05 | 460.85 | 2074675 |
| 2025-03-27 05:30:00 | 475.0 | 475.05 | 444.85 | 466.7 | 7297400 |
| 2025-03-26 05:30:00 | 499.15 | 504.0 | 489.45 | 498.85 | 5289375 |
| 2025-03-25 05:30:00 | 503.0 | 507.35 | 485.85 | 488.3 | 4173375 |
| 2025-03-24 05:30:00 | 507.2 | 513.9 | 496.25 | 497.0 | 5759800 |
| 2025-03-21 05:30:00 | 509.65 | 510.45 | 494.85 | 503.75 | 2850450 |
| 2025-03-20 05:30:00 | 514.1 | 514.4 | 500.5 | 507.45 | 3930800 |
| 2025-03-19 05:30:00 | 491.3 | 511.9 | 491.3 | 507.2 | 1601925 |
| 2025-03-18 05:30:00 | 483.4 | 492.8 | 482.5 | 491.25 | 923800 |
| 2025-03-17 05:30:00 | 476.95 | 492.3 | 476.95 | 485.8 | 1181100 |
| 2025-03-13 05:30:00 | 514.3 | 514.3 | 479.75 | 481.55 | 1681750 |
| 2025-03-12 05:30:00 | 504.95 | 515.35 | 486.65 | 501.4 | 1740650 |
| 2025-03-11 05:30:00 | 499.95 | 505.55 | 488.5 | 503.15 | 2661350 |
| 2025-03-10 05:30:00 | 520.35 | 520.35 | 507.25 | 509.0 | 1559300 |
| 2025-03-07 05:30:00 | 523.75 | 528.4 | 511.55 | 516.7 | 1471725 |
| 2025-03-06 05:30:00 | 512.8 | 535.7 | 512.8 | 520.2 | 1887125 |
| 2025-03-05 05:30:00 | 481.55 | 511.65 | 481.55 | 510.1 | 3257325 |
| 2025-03-04 05:30:00 | 470.65 | 482.4 | 464.2 | 476.8 | 1811175 |
| 2025-03-03 05:30:00 | 492.3 | 497.7 | 475.3 | 485.5 | 1189625 |
| 2025-02-28 05:30:00 | 494.2 | 496.45 | 470.8 | 493.05 | 3059700 |
| 2025-02-27 05:30:00 | 507.1 | 507.1 | 493.45 | 501.4 | 1986325 |
| 2025-02-25 05:30:00 | 508.4 | 511.3 | 502.25 | 507.95 | 3091475 |
| 2025-02-24 05:30:00 | 505.15 | 513.85 | 495.9 | 506.85 | 3575850 |
| 2025-02-21 05:30:00 | 519.95 | 524.0 | 506.05 | 507.7 | 3842450 |
| 2025-02-20 05:30:00 | 505.85 | 518.65 | 505.0 | 517.0 | 1624400 |
| 2025-02-19 05:30:00 | 503.8 | 513.25 | 498.05 | 510.7 | 1964625 |
| 2025-02-18 05:30:00 | 489.9 | 508.65 | 489.35 | 506.3 | 2253700 |
| 2025-02-17 05:30:00 | 484.85 | 492.3 | 474.85 | 487.6 | 1783275 |
| 2025-02-14 05:30:00 | 517.05 | 527.6 | 487.15 | 490.55 | 1913475 |
| 2025-02-13 05:30:00 | 513.3 | 523.35 | 509.8 | 516.7 | 1436075 |
| 2025-02-12 05:30:00 | 503.05 | 514.3 | 494.85 | 512.3 | 1732125 |
| 2025-02-11 05:30:00 | 529.2 | 530.2 | 507.45 | 510.75 | 2125050 |
| 2025-02-10 05:30:00 | 525.05 | 536.6 | 522.2 | 528.75 | 1426775 |