SONA BLW PRECISION FORGINGS LIMITED (sonacoms)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 459.3 | 462.3 | 459.25 | 459.5 | 114450 |
| 2025-07-08 15:28:00 | 460.1 | 460.3 | 459.15 | 459.3 | 131250 |
| 2025-07-08 15:27:00 | 459.8 | 459.8 | 459.4 | 459.5 | 19950 |
| 2025-07-08 15:26:00 | 460.0 | 460.25 | 460.0 | 460.0 | 16800 |
| 2025-07-08 15:25:00 | 460.5 | 460.5 | 460.0 | 460.0 | 15750 |
| 2025-07-08 15:24:00 | 460.6 | 460.6 | 460.3 | 460.3 | 9450 |
| 2025-07-08 15:23:00 | 460.85 | 460.85 | 460.35 | 460.35 | 5250 |
| 2025-07-08 15:22:00 | 460.7 | 460.9 | 460.35 | 460.6 | 7350 |
| 2025-07-08 15:21:00 | 460.9 | 461.0 | 460.3 | 460.3 | 55650 |
| 2025-07-08 15:20:00 | 461.55 | 461.55 | 461.15 | 461.15 | 19950 |
| 2025-07-08 15:19:00 | 461.7 | 461.7 | 461.3 | 461.3 | 7350 |
| 2025-07-08 15:18:00 | 462.15 | 462.15 | 461.15 | 461.65 | 12600 |
| 2025-07-08 15:17:00 | 462.0 | 462.0 | 461.65 | 461.8 | 9450 |
| 2025-07-08 15:16:00 | 461.7 | 461.8 | 461.3 | 461.35 | 13650 |
| 2025-07-08 15:15:00 | 461.75 | 461.9 | 461.35 | 461.7 | 13650 |
| 2025-07-08 15:14:00 | 461.8 | 461.8 | 461.55 | 461.55 | 11550 |
| 2025-07-08 15:13:00 | 461.55 | 461.7 | 461.55 | 461.6 | 6300 |
| 2025-07-08 15:12:00 | 461.55 | 461.55 | 461.55 | 461.55 | 1050 |
| 2025-07-08 15:11:00 | 461.5 | 461.5 | 461.5 | 461.5 | 2100 |
| 2025-07-08 15:10:00 | 461.9 | 461.9 | 461.45 | 461.45 | 6300 |
| 2025-07-08 15:09:00 | 461.2 | 462.15 | 461.2 | 462.15 | 15750 |
| 2025-07-08 15:08:00 | 461.3 | 461.45 | 461.3 | 461.45 | 2100 |
| 2025-07-08 15:07:00 | 461.45 | 461.45 | 461.2 | 461.2 | 2100 |
| 2025-07-08 15:06:00 | 461.4 | 461.4 | 460.9 | 461.2 | 13650 |
| 2025-07-08 15:05:00 | 460.65 | 460.65 | 460.6 | 460.65 | 6300 |
| 2025-07-08 15:04:00 | 461.2 | 461.2 | 460.8 | 461.0 | 8400 |
| 2025-07-08 15:03:00 | 461.3 | 461.3 | 461.3 | 461.3 | 3150 |
| 2025-07-08 15:02:00 | 461.3 | 461.3 | 460.85 | 461.15 | 11550 |
| 2025-07-08 15:01:00 | 460.7 | 461.2 | 460.7 | 461.2 | 8400 |
| 2025-07-08 15:00:00 | 460.7 | 460.7 | 460.7 | 460.7 | 2100 |
| 2025-07-08 14:59:00 | 460.8 | 460.8 | 460.7 | 460.7 | 3150 |
| 2025-07-08 14:58:00 | 460.65 | 460.75 | 460.45 | 460.6 | 19950 |
| 2025-07-08 14:57:00 | 461.4 | 461.4 | 460.85 | 460.85 | 18900 |
| 2025-07-08 14:56:00 | 460.7 | 460.85 | 460.55 | 460.55 | 5250 |
| 2025-07-08 14:55:00 | 460.65 | 461.0 | 460.6 | 460.7 | 13650 |
| 2025-07-08 14:54:00 | 460.9 | 461.35 | 460.85 | 460.85 | 14700 |
| 2025-07-08 14:53:00 | 461.0 | 461.0 | 460.6 | 460.75 | 16800 |
| 2025-07-08 14:52:00 | 461.6 | 461.6 | 461.05 | 461.3 | 15750 |
| 2025-07-08 14:51:00 | 461.3 | 461.3 | 461.3 | 461.3 | 2100 |
| 2025-07-08 14:50:00 | 461.6 | 461.6 | 461.3 | 461.3 | 8400 |
| 2025-07-08 14:49:00 | 461.65 | 461.8 | 461.6 | 461.8 | 5250 |
| 2025-07-08 14:48:00 | 461.8 | 461.8 | 461.6 | 461.6 | 2100 |
| 2025-07-08 14:47:00 | 461.35 | 461.35 | 461.35 | 461.35 | 1050 |
| 2025-07-08 14:46:00 | 461.95 | 461.95 | 461.35 | 461.35 | 8400 |
| 2025-07-08 14:45:00 | 461.4 | 461.4 | 461.4 | 461.4 | 0 |
| 2025-07-08 14:44:00 | 461.25 | 461.4 | 461.25 | 461.4 | 5250 |
| 2025-07-08 14:43:00 | 461.45 | 461.45 | 461.35 | 461.35 | 4200 |
| 2025-07-08 14:42:00 | 461.35 | 461.45 | 461.35 | 461.45 | 7350 |
| 2025-07-08 14:41:00 | 461.2 | 461.2 | 461.2 | 461.2 | 3150 |
| 2025-07-08 14:40:00 | 461.55 | 461.55 | 461.25 | 461.25 | 5250 |
| 2025-07-08 14:39:00 | 461.6 | 461.7 | 461.6 | 461.7 | 3150 |
| 2025-07-08 14:38:00 | 461.8 | 461.8 | 461.8 | 461.8 | 1050 |
| 2025-07-08 14:37:00 | 461.4 | 461.8 | 461.4 | 461.8 | 3150 |
| 2025-07-08 14:36:00 | 461.35 | 461.7 | 461.2 | 461.2 | 7350 |
| 2025-07-08 14:35:00 | 461.4 | 461.5 | 461.1 | 461.35 | 9450 |
| 2025-07-08 14:34:00 | 461.55 | 461.55 | 461.55 | 461.55 | 1050 |
| 2025-07-08 14:33:00 | 461.45 | 461.6 | 461.3 | 461.4 | 10500 |
| 2025-07-08 14:32:00 | 461.9 | 461.9 | 461.55 | 461.55 | 3150 |
| 2025-07-08 14:31:00 | 461.75 | 462.05 | 461.5 | 461.95 | 10500 |
| 2025-07-08 14:30:00 | 461.65 | 462.1 | 461.45 | 461.45 | 14700 |
| 2025-07-08 14:29:00 | 461.1 | 461.75 | 461.05 | 461.65 | 8400 |
| 2025-07-08 14:28:00 | 461.25 | 461.25 | 461.1 | 461.2 | 5250 |
| 2025-07-08 14:27:00 | 460.45 | 460.45 | 460.45 | 460.45 | 0 |
| 2025-07-08 14:26:00 | 460.4 | 460.75 | 460.4 | 460.45 | 4200 |
| 2025-07-08 14:25:00 | 460.4 | 460.4 | 460.4 | 460.4 | 1050 |
| 2025-07-08 14:24:00 | 460.55 | 460.55 | 460.3 | 460.4 | 10500 |
| 2025-07-08 14:23:00 | 460.6 | 460.8 | 460.25 | 460.25 | 10500 |
| 2025-07-08 14:22:00 | 460.6 | 460.6 | 460.6 | 460.6 | 1050 |
| 2025-07-08 14:21:00 | 460.9 | 460.9 | 460.9 | 460.9 | 3150 |
| 2025-07-08 14:20:00 | 461.0 | 461.0 | 460.8 | 460.95 | 6300 |
| 2025-07-08 14:19:00 | 461.45 | 461.45 | 461.0 | 461.0 | 14700 |
| 2025-07-08 14:18:00 | 461.0 | 461.0 | 461.0 | 461.0 | 1050 |
| 2025-07-08 14:17:00 | 461.1 | 461.1 | 460.85 | 460.85 | 7350 |
| 2025-07-08 14:16:00 | 461.0 | 461.0 | 461.0 | 461.0 | 1050 |
| 2025-07-08 14:15:00 | 460.85 | 460.85 | 460.85 | 460.85 | 0 |
| 2025-07-08 14:14:00 | 460.85 | 460.85 | 460.85 | 460.85 | 0 |
| 2025-07-08 14:13:00 | 461.3 | 461.3 | 460.85 | 460.85 | 4200 |
| 2025-07-08 14:12:00 | 460.7 | 460.95 | 460.7 | 460.95 | 5250 |
| 2025-07-08 14:11:00 | 461.05 | 461.05 | 461.05 | 461.05 | 2100 |
| 2025-07-08 14:10:00 | 460.8 | 461.3 | 460.8 | 461.3 | 4200 |
| 2025-07-08 14:09:00 | 461.0 | 461.15 | 460.95 | 460.95 | 12600 |
| 2025-07-08 14:08:00 | 461.05 | 461.05 | 461.05 | 461.05 | 1050 |
| 2025-07-08 14:07:00 | 460.95 | 461.0 | 460.95 | 461.0 | 2100 |
| 2025-07-08 14:06:00 | 461.2 | 461.2 | 460.6 | 461.15 | 14700 |
| 2025-07-08 14:05:00 | 461.2 | 461.2 | 461.15 | 461.15 | 13650 |
| 2025-07-08 14:04:00 | 462.1 | 462.1 | 462.1 | 462.1 | 3150 |
| 2025-07-08 14:03:00 | 462.15 | 462.15 | 462.15 | 462.15 | 1050 |
| 2025-07-08 14:02:00 | 462.15 | 462.2 | 462.15 | 462.2 | 3150 |
| 2025-07-08 14:01:00 | 462.05 | 462.05 | 462.05 | 462.05 | 2100 |
| 2025-07-08 14:00:00 | 462.0 | 462.0 | 462.0 | 462.0 | 1050 |
| 2025-07-08 13:59:00 | 462.15 | 462.15 | 461.9 | 461.9 | 4200 |
| 2025-07-08 13:58:00 | 461.9 | 462.05 | 461.75 | 461.75 | 8400 |
| 2025-07-08 13:57:00 | 462.25 | 462.25 | 461.85 | 461.9 | 7350 |
| 2025-07-08 13:56:00 | 461.9 | 462.25 | 461.85 | 462.25 | 11550 |
| 2025-07-08 13:55:00 | 461.95 | 461.95 | 461.95 | 461.95 | 3150 |
| 2025-07-08 13:54:00 | 461.85 | 462.0 | 461.6 | 461.95 | 11550 |
| 2025-07-08 13:53:00 | 462.3 | 462.3 | 461.95 | 461.95 | 6300 |
| 2025-07-08 13:52:00 | 462.35 | 462.35 | 462.35 | 462.35 | 1050 |
| 2025-07-08 13:51:00 | 462.35 | 462.35 | 462.35 | 462.35 | 0 |
| 2025-07-08 13:50:00 | 462.35 | 462.35 | 462.35 | 462.35 | 1050 |