NSE: SONACOMS | Series: EQ
-
LTP
589.50
-20.10 (-3.3 %) -
Open
609.60
602.50 -
High
614.45
617.45 -
Low
586.55
598.00 -
Close
588.45
609.60 -
52W High
755.45
26 Sep, 2024 -
52W Low
586.55
20 Dec, 2024
Upper Circuit: 731.52
Lower Circuit: 487.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 609.60 | 614.45 | 586.55 | 589.50 | 588.45 | -21.15 | -3.47 | 755.45 | 586.55 | 1,590,527 | 94.77 Crore | 53,884 |
| 19 Dec, 2024 | 602.50 | 617.45 | 598.00 | 609.80 | 609.60 | -1.55 | -0.25 | 755.45 | 598.00 | 1,964,594 | 119.77 Crore | 53,284 |
| 18 Dec, 2024 | 617.80 | 622.80 | 601.45 | 615.05 | 611.15 | -10.25 | -1.65 | 755.45 | 601.45 | 3,565,082 | 217.89 Crore | 87,159 |
| 17 Dec, 2024 | 632.40 | 640.10 | 617.30 | 619.70 | 621.40 | -10.25 | -1.62 | 755.45 | 617.30 | 3,150,407 | 197.95 Crore | 62,903 |
| 16 Dec, 2024 | 631.90 | 634.05 | 618.20 | 633.25 | 631.65 | -0.15 | -0.02 | 755.45 | 618.20 | 2,255,182 | 141.08 Crore | 84,233 |
| 13 Dec, 2024 | 635.00 | 639.50 | 626.10 | 631.40 | 631.80 | -3.60 | -0.57 | 755.45 | 626.10 | 896,237 | 56.54 Crore | 53,940 |
| 12 Dec, 2024 | 643.80 | 645.35 | 632.00 | 635.05 | 635.40 | -6.35 | -0.99 | 755.45 | 626.85 | 1,489,548 | 94.79 Crore | 40,125 |
| 11 Dec, 2024 | 646.50 | 649.05 | 640.25 | 641.00 | 641.75 | -3.80 | -0.59 | 755.45 | 626.85 | 857,593 | 55.12 Crore | 34,388 |
| 10 Dec, 2024 | 660.50 | 660.50 | 638.00 | 646.00 | 645.55 | -14.10 | -2.14 | 755.45 | 626.85 | 1,789,953 | 115.75 Crore | 55,219 |
| 09 Dec, 2024 | 669.00 | 675.95 | 658.60 | 658.80 | 659.65 | -9.35 | -1.4 | 755.45 | 626.85 | 1,236,327 | 82.21 Crore | 37,174 |
| 06 Dec, 2024 | 678.40 | 678.40 | 667.10 | 669.10 | 669.00 | -6.00 | -0.89 | 755.45 | 626.85 | 659,081 | 44.24 Crore | 24,521 |
| 05 Dec, 2024 | 692.70 | 692.70 | 667.30 | 675.25 | 675.00 | -14.15 | -2.05 | 755.45 | 626.85 | 1,369,054 | 92.28 Crore | 42,889 |
| 04 Dec, 2024 | 673.00 | 697.45 | 671.20 | 688.75 | 689.15 | 16.45 | 2.45 | 755.45 | 626.85 | 1,860,493 | 128.28 Crore | 58,590 |
| 03 Dec, 2024 | 680.70 | 680.70 | 670.00 | 671.25 | 672.70 | -3.35 | -0.5 | 755.45 | 626.85 | 671,497 | 45.22 Crore | 29,121 |
| 02 Dec, 2024 | 671.00 | 685.00 | 668.00 | 675.60 | 676.05 | 4.45 | 0.66 | 755.45 | 626.85 | 1,089,452 | 73.89 Crore | 40,077 |
| 29 Nov, 2024 | 666.00 | 674.45 | 658.15 | 669.85 | 671.60 | 6.90 | 1.04 | 755.45 | 626.85 | 1,776,675 | 118.64 Crore | 51,258 |
| 28 Nov, 2024 | 675.70 | 679.00 | 663.20 | 664.90 | 664.70 | -9.10 | -1.35 | 755.45 | 626.85 | 718,669 | 48.11 Crore | 31,184 |
| 27 Nov, 2024 | 683.80 | 683.80 | 668.30 | 674.95 | 673.80 | -2.05 | -0.3 | 755.45 | 626.85 | 673,597 | 45.31 Crore | 25,947 |
| 26 Nov, 2024 | 672.50 | 690.40 | 672.30 | 675.85 | 675.85 | 3.35 | 0.5 | 755.45 | 626.85 | 1,043,903 | 71.17 Crore | 50,275 |
| 25 Nov, 2024 | 694.00 | 701.00 | 667.00 | 669.00 | 672.50 | -13.20 | -1.93 | 755.45 | 626.85 | 2,637,722 | 178.61 Crore | 90,602 |