SONACOMS.NSSONACOMS.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $458.00 | $459.40 | $446.90 | $456.85 | 1.29M |
| 1/9/2026 | $458.10 | $468.95 | $455.35 | $459.65 | 1.15M |
| 1/8/2026 | $472.55 | $473.60 | $460.10 | $462.85 | 1.60M |
| 1/7/2026 | $474.00 | $478.75 | $470.60 | $473.80 | 591,731 |
| 1/6/2026 | $481.40 | $481.50 | $469.10 | $476.45 | 1.06M |
| 1/5/2026 | $487.50 | $489.50 | $478.55 | $481.40 | 665,079 |
| 1/2/2026 | $475.00 | $493.35 | $474.20 | $486.35 | 1.20M |
| 1/1/2026 | $481.95 | $481.95 | $472.85 | $474.30 | 532,772 |
| 12/31/2025 | $480.00 | $481.40 | $472.80 | $479.40 | 589,617 |
| 12/30/2025 | $478.00 | $482.60 | $476.00 | $478.80 | 1.91M |
| 12/29/2025 | $483.25 | $485.15 | $473.00 | $477.40 | 2.41M |
| 12/26/2025 | $483.00 | $487.80 | $480.80 | $482.10 | 748,098 |
| 12/24/2025 | $488.55 | $489.55 | $483.00 | $484.00 | 868,011 |
| 12/23/2025 | $493.25 | $493.40 | $483.50 | $488.30 | 1.03M |
| 12/22/2025 | $499.00 | $502.30 | $491.60 | $493.45 | 778,559 |
| 12/19/2025 | $486.20 | $500.00 | $482.45 | $496.80 | 4.15M |
| 12/18/2025 | $488.00 | $491.15 | $482.60 | $486.45 | 1.37M |
| 12/17/2025 | $483.95 | $493.50 | $480.80 | $489.90 | 804,592 |
| 12/16/2025 | $484.50 | $487.65 | $483.15 | $484.95 | 395,698 |
| 12/15/2025 | $490.00 | $496.00 | $483.10 | $486.90 | 1.17M |
| 12/12/2025 | $485.65 | $493.75 | $484.05 | $492.50 | 2.90M |
| 12/11/2025 | $473.40 | $492.90 | $469.00 | $483.15 | 3.56M |
| 12/10/2025 | $479.15 | $484.95 | $469.05 | $471.55 | 1.11M |
| 12/9/2025 | $485.00 | $487.15 | $476.00 | $479.15 | 1.52M |
| 12/8/2025 | $492.90 | $499.00 | $482.45 | $486.35 | 891,694 |
| 12/5/2025 | $499.65 | $499.90 | $488.25 | $492.85 | 1.04M |
| 12/4/2025 | $493.00 | $504.80 | $491.65 | $499.65 | 1.35M |
| 12/3/2025 | $508.60 | $508.60 | $489.60 | $491.65 | 1.15M |
| 12/2/2025 | $507.00 | $510.85 | $502.25 | $506.40 | 1.15M |
| 12/1/2025 | $514.25 | $515.15 | $505.10 | $508.75 | 1.24M |
| 11/30/2025 | $514.25 | $515.15 | $505.10 | $508.75 | 1.24M |
| 11/28/2025 | $513.00 | $513.70 | $505.70 | $511.75 | 1.11M |
| 11/27/2025 | $511.90 | $520.60 | $507.80 | $509.50 | 2.11M |
| 11/26/2025 | $501.95 | $510.45 | $499.30 | $507.20 | 816,531 |
| 11/25/2025 | $505.80 | $506.30 | $497.10 | $501.30 | 1.35M |
| 11/24/2025 | $503.00 | $512.40 | $499.70 | $505.80 | 1.90M |
| 11/21/2025 | $507.65 | $517.80 | $500.75 | $503.15 | 3.12M |
| 11/19/2025 | $491.05 | $508.40 | $489.80 | $506.95 | 5.84M |
| 11/18/2025 | $487.70 | $491.35 | $476.30 | $488.55 | 2.10M |
| 11/17/2025 | $486.00 | $487.95 | $480.00 | $486.00 | 1.70M |
| 11/14/2025 | $487.10 | $489.45 | $477.75 | $485.60 | 956,167 |
| 11/13/2025 | $499.45 | $500.80 | $485.60 | $489.15 | 1.63M |
| 11/12/2025 | $491.50 | $500.00 | $488.60 | $497.75 | 1.45M |
| 11/11/2025 | $488.00 | $492.40 | $480.80 | $489.80 | 1.09M |
| 11/10/2025 | $493.00 | $493.85 | $484.60 | $485.70 | 1.36M |
| 11/7/2025 | $480.00 | $493.40 | $476.10 | $491.10 | 1.64M |
| 11/6/2025 | $484.00 | $486.75 | $481.40 | $482.90 | 1.43M |
| 11/4/2025 | $480.50 | $486.85 | $478.30 | $483.80 | 1.66M |
| 11/3/2025 | $473.00 | $483.55 | $472.85 | $481.25 | 825,005 |
| 10/31/2025 | $482.95 | $487.20 | $471.60 | $472.75 | 1.15M |
| 10/30/2025 | $484.10 | $486.60 | $478.10 | $482.95 | 845,278 |
| 10/29/2025 | $485.00 | $486.85 | $479.00 | $483.15 | 1.57M |
| 10/28/2025 | $496.05 | $503.40 | $476.10 | $484.35 | 8.31M |
| 10/27/2025 | $478.70 | $487.00 | $476.25 | $483.85 | 2.41M |
| 10/24/2025 | $477.60 | $481.35 | $471.80 | $478.70 | 2.88M |
| 10/23/2025 | $472.10 | $482.45 | $467.20 | $478.05 | 4.52M |
| 10/21/2025 | $465.00 | $465.35 | $460.00 | $461.95 | 148,421 |
| 10/20/2025 | $462.05 | $465.35 | $458.60 | $461.20 | 2.46M |
| 10/17/2025 | $466.60 | $471.15 | $460.10 | $462.20 | 2.36M |
| 10/16/2025 | $452.25 | $474.00 | $452.25 | $468.55 | 7.00M |
| 10/15/2025 | $452.80 | $458.00 | $445.60 | $452.25 | 2.68M |
| 10/14/2025 | $435.50 | $456.80 | $434.40 | $452.80 | 7.65M |