NSE: SONACOMS | Series: EQ
-
LTP
450.00
-15.65 (-3.36 %) -
Open
458.55
462.80 -
High
462.00
468.50 -
Low
443.55
452.80 -
Close
450.15
465.65 -
52W High
755.45
26 Sep, 2024 -
52W Low
443.55
03 Apr, 2025
Upper Circuit: 558.78
Lower Circuit: 372.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 458.55 | 462.00 | 443.55 | 450.00 | 450.15 | -15.50 | -3.33 | 755.45 | 443.55 | 4,325,036 | 196.08 Crore | 90,260 |
| 02 Apr, 2025 | 462.80 | 468.50 | 452.80 | 465.00 | 465.65 | 4.65 | 1.01 | 755.45 | 452.80 | 1,378,880 | 63.80 Crore | 32,616 |
| 01 Apr, 2025 | 460.00 | 465.00 | 455.30 | 462.00 | 461.00 | -0.20 | -0.04 | 755.45 | 455.30 | 1,240,444 | 57.27 Crore | 32,612 |
| 28 Mar, 2025 | 467.95 | 473.35 | 458.00 | 459.20 | 461.20 | -6.15 | -1.32 | 755.45 | 458.00 | 2,707,951 | 125.36 Crore | 73,152 |
| 27 Mar, 2025 | 470.00 | 480.15 | 462.00 | 466.15 | 467.35 | -29.60 | -5.96 | 755.45 | 462.00 | 8,410,256 | 396.18 Crore | 148,137 |
| 26 Mar, 2025 | 497.00 | 503.85 | 494.60 | 496.00 | 496.95 | 3.25 | 0.66 | 755.45 | 464.05 | 2,852,798 | 142.42 Crore | 44,822 |
| 25 Mar, 2025 | 505.05 | 510.70 | 491.10 | 495.20 | 493.70 | -8.25 | -1.64 | 755.45 | 464.05 | 1,499,538 | 74.57 Crore | 31,824 |
| 24 Mar, 2025 | 512.15 | 520.50 | 500.95 | 503.00 | 501.95 | -7.40 | -1.45 | 755.45 | 464.05 | 1,600,763 | 81.15 Crore | 41,452 |
| 21 Mar, 2025 | 518.00 | 518.00 | 503.15 | 512.00 | 509.35 | 0.85 | 0.17 | 755.45 | 464.05 | 1,818,450 | 92.64 Crore | 37,451 |
| 20 Mar, 2025 | 509.15 | 517.65 | 504.65 | 508.65 | 508.50 | 0.55 | 0.11 | 755.45 | 464.05 | 753,432 | 38.44 Crore | 21,960 |
| 19 Mar, 2025 | 495.00 | 514.35 | 491.00 | 508.50 | 507.95 | 14.10 | 2.86 | 755.45 | 464.05 | 940,318 | 47.51 Crore | 29,525 |
| 18 Mar, 2025 | 489.80 | 495.80 | 485.45 | 495.25 | 493.85 | 7.90 | 1.63 | 755.45 | 464.05 | 1,074,596 | 52.78 Crore | 28,706 |
| 17 Mar, 2025 | 485.10 | 491.55 | 481.00 | 486.10 | 485.95 | 0.15 | 0.03 | 755.45 | 464.05 | 682,758 | 33.17 Crore | 47,633 |
| 13 Mar, 2025 | 505.55 | 506.75 | 484.45 | 487.00 | 485.80 | -19.00 | -3.76 | 755.45 | 464.05 | 1,388,137 | 68.51 Crore | 50,235 |
| 12 Mar, 2025 | 512.00 | 513.10 | 491.00 | 503.45 | 504.80 | -2.80 | -0.55 | 755.45 | 464.05 | 1,587,133 | 79.30 Crore | 50,529 |
| 11 Mar, 2025 | 504.50 | 509.25 | 495.00 | 508.20 | 507.60 | -4.60 | -0.9 | 755.45 | 464.05 | 1,285,121 | 64.53 Crore | 59,694 |
| 10 Mar, 2025 | 518.00 | 522.90 | 507.90 | 512.00 | 512.20 | -5.40 | -1.04 | 755.45 | 464.05 | 1,761,286 | 90.88 Crore | 54,042 |
| 07 Mar, 2025 | 520.50 | 529.70 | 512.95 | 517.00 | 517.60 | -4.30 | -0.82 | 755.45 | 464.05 | 1,035,927 | 54.01 Crore | 47,916 |
| 06 Mar, 2025 | 518.00 | 532.45 | 515.00 | 520.00 | 521.90 | 12.85 | 2.52 | 755.45 | 464.05 | 1,212,006 | 63.23 Crore | 39,193 |
| 05 Mar, 2025 | 470.00 | 511.90 | 470.00 | 510.05 | 509.05 | 34.85 | 7.35 | 755.45 | 464.05 | 2,597,910 | 129.97 Crore | 64,786 |
| 04 Mar, 2025 | 472.90 | 484.90 | 464.05 | 473.75 | 474.20 | -11.75 | -2.42 | 755.45 | 464.05 | 1,539,353 | 72.89 Crore | 74,120 |