Australia markets close in 5 hours 7 minutes

Sonata Software Limited (SONATSOFTW.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
588.55+3.15 (+0.54%)
At close: 03:59PM IST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 2024585.45609.50578.60588.55588.5533,955
26 June 2024580.00587.95575.05585.40585.4013,563
25 June 2024585.05593.90575.00576.15576.1513,022
24 June 2024604.05604.05578.50588.30588.3027,313
21 June 2024614.35635.90598.25604.75604.7599,051
20 June 2024564.10605.55564.10602.45602.4562,085
19 June 2024559.30567.40552.35562.75562.7517,381
18 June 2024564.20574.50557.50559.10559.1052,007
14 June 2024578.00578.00563.25564.65564.6516,218
13 June 2024584.00585.25572.20573.65573.6539,299
12 June 2024577.15584.65576.00579.25579.2534,554
11 June 2024580.50587.00571.50574.80574.8034,851
10 June 2024594.70594.70574.00586.40586.4033,730
07 June 2024545.60590.00543.20585.30585.3089,503
06 June 2024520.00543.25516.95541.95541.9529,818
05 June 2024500.05514.60491.25513.15513.1534,044
04 June 2024513.95513.95469.05499.70499.70102,707
03 June 2024542.00542.00501.35504.15504.1543,495
31 May 2024518.85524.95509.25515.00515.0059,678
30 May 2024542.85542.85515.30518.70518.7014,227
29 May 2024544.05547.50534.75538.30538.3014,987
28 May 2024550.05555.80532.05543.65543.6566,455
27 May 2024522.00552.50515.00548.75548.75119,907
24 May 2024520.40527.50517.30518.30518.3028,111
23 May 2024519.05533.40519.05522.50522.5020,842
22 May 2024527.00528.55512.00518.85518.8557,638
21 May 2024530.20538.50522.30524.40524.4048,583
17 May 2024537.95537.95528.65534.50534.5029,566
16 May 2024532.05538.80522.05531.45531.4577,899
15 May 2024514.95540.00510.20528.15528.1592,803
14 May 2024509.95512.00498.00509.45509.4534,302
13 May 2024517.85523.55502.50505.25505.2543,697
10 May 2024525.10528.30496.25516.90516.90337,078
09 May 2024549.30564.90514.00518.80518.80316,509
08 May 2024554.80569.25530.10540.80540.80274,673
07 May 2024659.45660.30631.00637.40637.4040,262
06 May 2024673.70673.70657.00660.85660.8510,570
03 May 2024683.00683.85666.15672.15672.157,992
02 May 2024695.75697.20676.65682.25682.2510,813
30 Apr 2024704.15705.00678.45690.15690.1515,125
29 Apr 2024688.45696.50679.00693.25693.2511,938
26 Apr 2024672.00689.95671.00680.95680.9531,101
25 Apr 2024675.00682.80665.95674.50674.5010,120
24 Apr 2024666.35675.00663.50671.20671.2028,450
23 Apr 2024670.25673.00657.55661.10661.108,417
22 Apr 2024673.35679.15664.75668.35668.3523,330
19 Apr 2024678.95678.95657.45672.35672.3518,088
18 Apr 2024692.80700.55677.40680.85680.8554,651
16 Apr 2024706.05710.70698.10700.25700.2514,127
15 Apr 2024702.00721.05702.00713.45713.4532,749
12 Apr 2024739.15745.00723.00727.45727.4597,890
10 Apr 2024764.65764.65728.10738.00738.0026,391
09 Apr 2024761.70770.00749.00758.40758.4023,362
08 Apr 2024752.95763.40745.05760.50760.5013,264
05 Apr 2024748.00753.00738.05741.55741.5514,627
04 Apr 2024757.95757.95738.80748.55748.5518,388
03 Apr 2024734.20747.40725.95746.05746.0513,239
02 Apr 2024717.90736.00713.75729.20729.2014,747
01 Apr 2024722.35729.55710.85714.65714.6537,891
28 Mar 2024747.65749.70720.00722.85722.8514,495
27 Mar 2024757.95757.95737.60742.60742.607,897
26 Mar 2024741.85752.00730.00746.30746.3010,333
22 Mar 2024745.00755.00732.85742.40742.4021,060
21 Mar 2024730.00756.05722.05750.50750.5028,976
20 Mar 2024749.90755.00725.35729.35729.3516,958
19 Mar 2024769.55769.55734.55749.00749.0010,582
18 Mar 2024730.20748.00723.20744.20744.2012,471
15 Mar 2024733.75746.30718.60729.75729.7533,586
14 Mar 2024720.80740.55704.85729.90729.90171,565
13 Mar 2024752.55754.00706.25740.00740.0043,971
12 Mar 2024772.85780.55745.00749.55749.5520,559
11 Mar 2024790.85795.60763.95781.95781.9531,795
07 Mar 2024810.85816.75785.00789.50789.5011,976
06 Mar 2024820.05823.70775.00804.65804.6551,219
05 Mar 2024822.00834.30803.85823.90823.9015,539
04 Mar 2024822.00826.60799.00816.30816.3012,459
01 Mar 2024827.20827.20806.75819.20819.2020,230
29 Feb 2024841.50841.50793.40811.30811.3030,030
28 Feb 2024861.75863.00824.05838.35838.3546,854
27 Feb 2024860.45867.10837.80862.50862.5014,269
26 Feb 2024842.05851.00819.00846.75846.7511,185
23 Feb 2024847.95847.95832.00837.05837.0510,946
22 Feb 2024832.35852.25826.85843.95843.9521,618
21 Feb 2024828.85859.00822.50832.80832.8032,796
20 Feb 2024848.05865.20815.00820.95820.9582,750
19 Feb 2024811.55847.25802.45842.25842.2543,580
16 Feb 2024816.25820.00786.95795.70795.7013,512
15 Feb 2024782.00826.55782.00812.50812.5054,906
14 Feb 2024789.75789.75764.00778.50778.5010,060
13 Feb 2024798.45798.45746.45779.80779.8019,318
12 Feb 2024796.50808.65774.95782.95782.9531,572
09 Feb 2024798.55813.05778.20796.75796.7517,074
08 Feb 2024819.75819.75787.70798.20798.2013,008
07 Feb 2024834.85834.85800.00804.70804.7016,798
06 Feb 2024829.75837.65813.20822.50822.50104,236
05 Feb 2024769.00814.95763.00808.90808.9080,973
02 Feb 2024754.00773.15717.70768.10768.1060,222
01 Feb 2024777.85777.85753.75764.70764.7017,262
31 Jan 2024730.15770.00730.15767.75767.7547,250
30 Jan 2024748.85750.95730.95734.60734.6012,265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...