SONA BLW PRECISION FORGINGS LIMITED (sonacoms)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 447.1 | 447.7 | 446.55 | 447.0 | 49600 |
| 2025-04-25 15:28:00 | 445.25 | 448.0 | 445.25 | 447.1 | 81375 |
| 2025-04-25 15:27:00 | 448.35 | 448.35 | 445.55 | 445.6 | 47275 |
| 2025-04-25 15:26:00 | 449.1 | 449.45 | 448.15 | 448.2 | 77500 |
| 2025-04-25 15:25:00 | 449.75 | 449.9 | 448.9 | 449.55 | 59675 |
| 2025-04-25 15:24:00 | 449.55 | 450.35 | 449.0 | 449.45 | 79050 |
| 2025-04-25 15:23:00 | 450.4 | 450.4 | 448.75 | 449.4 | 163525 |
| 2025-04-25 15:22:00 | 450.0 | 450.75 | 449.4 | 450.0 | 72075 |
| 2025-04-25 15:21:00 | 450.35 | 450.4 | 449.2 | 449.9 | 34100 |
| 2025-04-25 15:20:00 | 449.45 | 450.4 | 449.05 | 450.35 | 42625 |
| 2025-04-25 15:19:00 | 449.05 | 449.6 | 448.75 | 449.5 | 54250 |
| 2025-04-25 15:18:00 | 448.55 | 449.05 | 448.15 | 449.0 | 41850 |
| 2025-04-25 15:17:00 | 446.8 | 448.55 | 446.8 | 448.5 | 34875 |
| 2025-04-25 15:16:00 | 449.0 | 449.0 | 446.8 | 446.8 | 6975 |
| 2025-04-25 15:15:00 | 449.75 | 449.95 | 448.65 | 448.65 | 13950 |
| 2025-04-25 15:14:00 | 449.7 | 450.3 | 449.65 | 449.75 | 6975 |
| 2025-04-25 15:13:00 | 449.55 | 450.7 | 449.55 | 449.75 | 15500 |
| 2025-04-25 15:12:00 | 450.45 | 450.45 | 449.55 | 450.15 | 15500 |
| 2025-04-25 15:11:00 | 450.55 | 450.9 | 450.35 | 450.45 | 6200 |
| 2025-04-25 15:10:00 | 450.45 | 450.85 | 450.45 | 450.55 | 10850 |
| 2025-04-25 15:09:00 | 450.5 | 450.55 | 450.0 | 450.3 | 8525 |
| 2025-04-25 15:08:00 | 450.1 | 450.9 | 450.0 | 450.5 | 14725 |
| 2025-04-25 15:07:00 | 450.3 | 450.55 | 449.85 | 450.2 | 8525 |
| 2025-04-25 15:06:00 | 450.35 | 451.1 | 450.3 | 450.3 | 14725 |
| 2025-04-25 15:05:00 | 450.4 | 450.95 | 450.3 | 450.35 | 6200 |
| 2025-04-25 15:04:00 | 450.35 | 450.95 | 450.35 | 450.4 | 7750 |
| 2025-04-25 15:03:00 | 450.3 | 450.95 | 450.3 | 450.45 | 10075 |
| 2025-04-25 15:02:00 | 450.3 | 450.65 | 450.2 | 450.3 | 12400 |
| 2025-04-25 15:01:00 | 450.35 | 450.5 | 450.0 | 450.25 | 13175 |
| 2025-04-25 15:00:00 | 450.4 | 450.7 | 449.9 | 450.3 | 13175 |
| 2025-04-25 14:59:00 | 450.2 | 450.5 | 449.95 | 450.5 | 13175 |
| 2025-04-25 14:58:00 | 450.1 | 450.5 | 450.1 | 450.2 | 8525 |
| 2025-04-25 14:57:00 | 450.15 | 450.3 | 449.6 | 450.2 | 8525 |
| 2025-04-25 14:56:00 | 450.65 | 450.65 | 449.7 | 450.15 | 11625 |
| 2025-04-25 14:55:00 | 450.6 | 450.65 | 450.5 | 450.6 | 5425 |
| 2025-04-25 14:54:00 | 450.25 | 450.95 | 449.85 | 450.6 | 17825 |
| 2025-04-25 14:53:00 | 450.05 | 451.05 | 449.9 | 450.45 | 6975 |
| 2025-04-25 14:52:00 | 450.45 | 450.6 | 450.05 | 450.05 | 3100 |
| 2025-04-25 14:51:00 | 449.4 | 450.45 | 448.7 | 450.45 | 21700 |
| 2025-04-25 14:50:00 | 451.45 | 451.85 | 449.4 | 449.4 | 68975 |
| 2025-04-25 14:49:00 | 450.2 | 451.2 | 450.2 | 450.6 | 13175 |
| 2025-04-25 14:48:00 | 450.35 | 451.05 | 448.8 | 450.2 | 95325 |
| 2025-04-25 14:47:00 | 449.15 | 450.85 | 449.15 | 450.35 | 35650 |
| 2025-04-25 14:46:00 | 451.15 | 451.9 | 448.6 | 449.4 | 75175 |
| 2025-04-25 14:45:00 | 452.7 | 452.7 | 450.6 | 451.15 | 20925 |
| 2025-04-25 14:44:00 | 452.4 | 452.7 | 452.4 | 452.7 | 1550 |
| 2025-04-25 14:43:00 | 452.85 | 452.85 | 451.0 | 451.5 | 25575 |
| 2025-04-25 14:42:00 | 453.25 | 453.25 | 452.85 | 452.85 | 1550 |
| 2025-04-25 14:41:00 | 452.4 | 453.25 | 452.4 | 453.25 | 7750 |
| 2025-04-25 14:40:00 | 454.0 | 454.0 | 452.4 | 452.4 | 27900 |
| 2025-04-25 14:39:00 | 454.05 | 454.05 | 453.1 | 454.0 | 20925 |
| 2025-04-25 14:38:00 | 454.05 | 454.05 | 454.05 | 454.05 | 0 |
| 2025-04-25 14:37:00 | 453.1 | 454.05 | 453.05 | 454.05 | 8525 |
| 2025-04-25 14:36:00 | 454.95 | 454.95 | 453.75 | 453.8 | 4650 |
| 2025-04-25 14:35:00 | 455.35 | 455.35 | 454.95 | 454.95 | 8525 |
| 2025-04-25 14:34:00 | 455.8 | 455.8 | 455.35 | 455.35 | 2325 |
| 2025-04-25 14:33:00 | 456.2 | 456.25 | 455.75 | 456.15 | 27125 |
| 2025-04-25 14:32:00 | 456.45 | 456.45 | 456.15 | 456.2 | 16275 |
| 2025-04-25 14:31:00 | 456.15 | 456.45 | 456.15 | 456.45 | 4650 |
| 2025-04-25 14:30:00 | 456.4 | 456.55 | 456.15 | 456.15 | 3875 |
| 2025-04-25 14:29:00 | 456.45 | 456.45 | 456.4 | 456.4 | 2325 |
| 2025-04-25 14:28:00 | 456.85 | 456.85 | 456.25 | 456.3 | 2325 |
| 2025-04-25 14:27:00 | 456.75 | 456.85 | 456.75 | 456.85 | 1550 |
| 2025-04-25 14:26:00 | 456.65 | 456.75 | 456.5 | 456.75 | 6975 |
| 2025-04-25 14:25:00 | 457.3 | 457.3 | 456.65 | 456.65 | 2325 |
| 2025-04-25 14:24:00 | 457.0 | 457.3 | 457.0 | 457.3 | 3100 |
| 2025-04-25 14:23:00 | 456.7 | 457.0 | 456.7 | 457.0 | 4650 |
| 2025-04-25 14:22:00 | 456.25 | 456.7 | 456.25 | 456.7 | 775 |
| 2025-04-25 14:21:00 | 456.25 | 456.25 | 456.25 | 456.25 | 0 |
| 2025-04-25 14:20:00 | 456.5 | 456.5 | 456.0 | 456.25 | 5425 |
| 2025-04-25 14:19:00 | 456.4 | 456.5 | 456.4 | 456.5 | 775 |
| 2025-04-25 14:18:00 | 455.7 | 456.65 | 455.7 | 456.4 | 1550 |
| 2025-04-25 14:17:00 | 455.7 | 455.7 | 455.7 | 455.7 | 0 |
| 2025-04-25 14:16:00 | 455.6 | 455.7 | 455.6 | 455.7 | 1550 |
| 2025-04-25 14:15:00 | 454.95 | 455.6 | 454.95 | 455.6 | 6975 |
| 2025-04-25 14:14:00 | 454.45 | 455.0 | 454.45 | 454.95 | 3100 |
| 2025-04-25 14:13:00 | 454.25 | 454.45 | 454.25 | 454.45 | 32550 |
| 2025-04-25 14:12:00 | 454.25 | 454.3 | 454.25 | 454.25 | 37975 |
| 2025-04-25 14:11:00 | 454.5 | 454.5 | 454.5 | 454.5 | 0 |
| 2025-04-25 14:10:00 | 454.15 | 454.5 | 454.15 | 454.5 | 24025 |
| 2025-04-25 14:09:00 | 454.25 | 454.25 | 454.15 | 454.15 | 35650 |
| 2025-04-25 14:08:00 | 454.25 | 454.25 | 454.25 | 454.25 | 6975 |
| 2025-04-25 14:07:00 | 454.25 | 454.5 | 454.25 | 454.25 | 17825 |
| 2025-04-25 14:06:00 | 454.1 | 454.25 | 454.1 | 454.25 | 4650 |
| 2025-04-25 14:05:00 | 453.85 | 454.1 | 453.85 | 454.1 | 3875 |
| 2025-04-25 14:04:00 | 453.85 | 453.85 | 453.75 | 453.85 | 31000 |
| 2025-04-25 14:03:00 | 453.55 | 454.0 | 453.55 | 453.85 | 32550 |
| 2025-04-25 14:02:00 | 454.0 | 454.05 | 453.55 | 453.55 | 2325 |
| 2025-04-25 14:01:00 | 453.55 | 454.0 | 453.55 | 454.0 | 775 |
| 2025-04-25 14:00:00 | 454.15 | 454.3 | 453.55 | 453.55 | 3875 |
| 2025-04-25 13:59:00 | 453.4 | 454.5 | 453.4 | 454.35 | 1550 |
| 2025-04-25 13:58:00 | 453.4 | 453.4 | 453.4 | 453.4 | 0 |
| 2025-04-25 13:57:00 | 453.05 | 453.4 | 453.05 | 453.4 | 775 |
| 2025-04-25 13:56:00 | 452.9 | 453.35 | 452.7 | 453.05 | 6975 |
| 2025-04-25 13:55:00 | 453.25 | 453.25 | 453.25 | 453.25 | 0 |
| 2025-04-25 13:54:00 | 452.9 | 453.25 | 452.8 | 453.25 | 2325 |
| 2025-04-25 13:53:00 | 452.9 | 452.9 | 452.9 | 452.9 | 0 |
| 2025-04-25 13:52:00 | 453.2 | 453.2 | 452.75 | 452.9 | 2325 |
| 2025-04-25 13:51:00 | 453.7 | 453.7 | 453.2 | 453.2 | 1550 |
| 2025-04-25 13:50:00 | 453.0 | 453.7 | 453.0 | 453.7 | 775 |