BSE - Delayed Quote
INR
Sonata Software Limited (SONATSOFTW.BO)
226.20
+2.55
(+1.14%)
At close: 3:29:08 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
227.75
231.50
223.15
226.20
226.20
68,842
Oct 30, 2026
230.70
235.50
223.00
223.65
223.65
53,308
Oct 29, 2026
229.00
234.45
228.65
230.00
230.00
116,465
Oct 28, 2026
229.60
230.70
224.25
229.20
229.20
37,433
Oct 27, 2026
233.55
235.85
231.00
231.55
231.55
22,023
Oct 26, 2026
227.95
238.90
227.95
236.05
236.05
65,166
Oct 23, 2026
242.45
245.80
227.90
232.45
232.45
121,929
Oct 22, 2026
240.50
242.25
235.90
239.70
239.70
67,581
Oct 21, 2026
240.10
247.00
238.05
240.50
240.50
153,490
Oct 19, 2026
249.25
250.00
238.85
240.05
240.05
98,174
Oct 16, 2026
247.60
258.00
246.65
248.00
248.00
194,634
Oct 15, 2026
250.85
259.40
244.00
245.00
245.00
1,154,741
Oct 14, 2026
247.95
258.45
247.95
249.80
249.80
99,660
Oct 13, 2026
242.05
250.50
242.05
247.75
247.75
105,083
Oct 12, 2026
240.10
246.00
238.70
239.30
239.30
119,863
Oct 9, 2026
241.55
253.00
238.00
239.40
239.40
131,921
Oct 8, 2026
249.70
258.65
238.15
241.55
241.55
102,039
Oct 7, 2026
250.90
252.70
246.50
248.15
248.15
25,458
Oct 6, 2026
254.25
255.55
250.90
252.20
252.20
44,164
Oct 5, 2026
258.30
264.90
252.65
254.25
254.25
79,791
Oct 1, 2026
258.40
263.60
249.75
254.00
254.00
172,421
Sep 30, 2026
260.90
267.20
257.50
258.40
258.40
39,447
Sep 29, 2026
272.50
274.80
258.50
260.95
260.95
445,251
Sep 28, 2026
277.30
279.50
272.10
273.50
273.50
17,749
Sep 25, 2026
272.90
280.35
270.90
279.90
279.90
42,284
Sep 24, 2026
276.55
280.70
274.05
274.85
274.85
17,765
Sep 23, 2026
285.00
286.70
281.75
282.10
282.10
14,508
Sep 22, 2026
279.20
284.95
275.90
284.35
284.35
106,049
Sep 21, 2026
273.65
279.25
272.10
278.90
278.90
26,629
Sep 18, 2026
281.55
281.55
272.30
274.00
274.00
26,601
Sep 17, 2026
277.70
282.85
273.65
281.85
281.85
31,875
Sep 16, 2026
291.75
291.75
274.05
275.45
275.45
141,954
Sep 15, 2026
273.60
291.30
273.10
281.45
281.45
256,984
Sep 11, 2026
260.85
267.80
258.00
265.85
265.85
91,378
Sep 10, 2026
270.20
270.20
259.60
260.20
260.20
52,536
Sep 9, 2026
274.15
274.15
265.60
267.15
267.15
62,081
Sep 8, 2026
284.80
284.80
273.05
274.25
274.25
90,900
Sep 7, 2026
286.10
286.10
273.40
283.70
283.70
101,429
Sep 4, 2026
286.00
290.00
282.20
285.15
285.15
105,000
Sep 3, 2026
289.30
292.70
283.35
284.15
284.15
42,782
Sep 2, 2026
286.70
290.60
282.50
288.95
288.95
51,451
Sep 1, 2026
291.80
293.25
284.40
288.90
288.90
61,391
Aug 31, 2026
304.95
307.45
291.00
292.45
292.45
67,351
Aug 28, 2026
290.85
305.40
289.50
304.70
304.70
164,031
Aug 27, 2026
302.00
302.00
288.10
289.70
289.70
61,754
Aug 26, 2026
299.10
308.45
298.10
299.50
299.50
67,834
Aug 25, 2026
306.05
307.45
297.50
299.05
299.05
79,152
Aug 24, 2026
305.85
310.15
304.00
307.35
307.35
38,731
Aug 21, 2026
308.95
308.95
302.40
304.00
304.00
69,452
Aug 20, 2026
310.50
318.25
305.15
306.00
306.00
66,662
Aug 19, 2026
314.00
321.15
305.30
307.70
307.70
59,881
Aug 18, 2026
326.10
326.10
308.10
309.00
309.00
65,388
Aug 17, 2026
320.05
322.55
319.00
320.05
320.05
41,609
Aug 14, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
327.95
332.15
319.25
325.95
325.95
23,381
Aug 13, 2026
323.75
328.45
322.80
326.20
324.95
25,108
Aug 12, 2026
334.75
334.75
321.90
323.70
322.46
29,793
Aug 11, 2026
321.00
334.90
319.00
333.60
332.32
81,023
Aug 10, 2026
317.65
325.00
314.95
319.65
318.43
100,252
Aug 7, 2026
322.40
337.20
316.90
318.55
317.33
160,649
Aug 6, 2026
337.75
343.00
328.00
333.35
332.07
1,091,408
Aug 5, 2026
350.60
359.50
335.00
337.00
335.71
170,924
Aug 4, 2026
345.80
355.00
340.70
350.35
349.01
169,341
Aug 3, 2026
324.75
348.10
319.10
345.10
343.78
349,720
Jul 31, 2026
309.50
324.10
301.40
322.10
320.87
143,705
Jul 30, 2026
319.30
327.25
308.00
309.25
308.06
156,620
Jul 29, 2026
302.20
322.95
302.20
317.10
315.88
429,867
Jul 28, 2026
294.80
307.05
294.80
298.10
296.96
140,413
Jul 27, 2026
288.25
300.20
288.25
293.15
292.03
78,252
Jul 24, 2026
285.10
291.75
280.40
288.15
287.05
59,346
Jul 23, 2026
299.35
299.35
286.90
287.90
286.80
21,432
Jul 22, 2026
300.15
300.30
290.00
295.35
294.22
76,785
Jul 21, 2026
307.30
311.75
301.80
302.70
301.54
60,516
Jul 20, 2026
307.35
314.05
305.45
310.00
308.81
72,594
Jul 17, 2026
4.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
304.85
310.85
299.90
307.35
306.17
55,200
Jul 16, 2026
301.05
313.25
301.05
308.10
302.79
121,239
Jul 15, 2026
307.40
307.45
299.95
301.20
296.00
90,176
Jul 14, 2026
316.00
321.00
303.00
307.95
302.64
301,148
Jul 13, 2026
285.45
329.45
282.75
316.45
310.99
1,996,262
Jul 10, 2026
280.35
289.85
279.20
285.05
280.13
151,125
Jul 9, 2026
274.10
279.50
271.70
275.95
271.19
38,648
Jul 8, 2026
275.70
279.95
269.90
274.15
269.42
47,176
Jul 7, 2026
276.45
283.00
273.15
279.90
275.07
86,808
Jul 6, 2026
280.50
280.50
270.50
277.45
272.66
40,372
Jul 3, 2026
276.85
280.80
274.55
277.80
273.01
111,822
Jul 2, 2026
265.15
294.00
265.00
273.70
268.98
1,099,809
Jul 1, 2026
267.65
270.45
262.00
264.15
259.59
37,089
Jun 30, 2026
275.40
277.25
266.15
267.80
263.18
41,887
Jun 29, 2026
283.70
285.00
273.80
275.35
270.60
46,092
Jun 25, 2026
290.40
294.70
282.95
284.25
279.35
30,114
Jun 24, 2026
289.05
291.95
285.05
290.35
285.34
48,571
Jun 23, 2026
299.50
299.50
285.55
288.40
283.43
36,209
Jun 22, 2026
299.05
302.75
296.05
296.85
291.73
54,449
Jun 19, 2026
300.00
303.50
294.80
297.55
292.42
188,569
Jun 18, 2026
304.35
325.00
299.35
310.90
305.54
352,861
Jun 17, 2026
311.95
312.30
299.50
305.50
300.23
539,939
Jun 16, 2026
260.80
312.60
260.80
312.15
306.77
1,176,392
Jun 15, 2026
259.15
266.95
259.10
260.50
256.01
19,080
Jun 12, 2026
255.95
262.65
251.60
253.70
249.32
27,940
Jun 11, 2026
260.05
260.10
253.50
255.30
250.90
32,095
Jun 10, 2026
263.50
264.35
260.00
261.45
256.94
17,839
Jun 9, 2026
262.60
264.95
260.00
263.20
258.66
20,606
Jun 8, 2026
260.55
263.75
257.90
261.05
256.55
69,889
Jun 5, 2026
266.05
270.30
263.30
266.35
261.76
53,238
Jun 4, 2026
265.20
267.55
261.80
265.20
260.63
48,187
Jun 3, 2026
279.85
279.85
262.10
267.65
263.03
108,044
Jun 2, 2026
265.85
292.45
265.85
278.35
273.55
522,826
Jun 1, 2026
266.65
273.00
264.50
266.45
261.85
35,427
May 29, 2026
266.60
274.55
261.80
264.30
259.74
39,940
May 27, 2026
269.45
271.35
265.00
265.80
261.21
17,233
May 26, 2026
274.05
277.15
269.05
270.50
265.83
29,786
May 25, 2026
268.45
277.90
267.35
273.85
269.13
36,370
May 22, 2026
269.85
271.85
267.20
267.55
262.93
23,269
May 21, 2026
269.80
271.30
266.40
269.80
265.15
32,926
May 20, 2026
261.15
268.00
260.55
266.65
262.05
19,129
May 19, 2026
260.95
272.35
260.95
264.75
260.18
60,962
May 18, 2026
261.10
261.10
252.80
260.00
255.51
59,811
May 15, 2026
270.30
273.95
264.05
266.15
261.56
53,241
May 14, 2026
268.75
272.50
259.40
265.95
261.36
82,293
May 13, 2026
276.05
278.15
265.15
267.85
263.23
181,284
May 12, 2026
297.85
297.85
272.10
273.40
268.68
186,602
May 11, 2026
299.25
303.80
287.00
299.00
293.84
227,584
May 8, 2026
274.75
307.85
274.75
297.30
292.17
890,347
May 7, 2026
271.35
274.95
267.05
271.05
266.37
35,127
May 6, 2026
263.00
271.10
262.95
269.65
265.00
552,634
May 5, 2026
261.60
264.50
258.45
260.95
256.45
55,579
May 4, 2026
255.20
265.00
255.20
261.55
257.04
58,051
Apr 30, 2026
258.70
262.10
254.05
255.20
250.80
34,997
Apr 29, 2026
259.55
269.00
257.20
263.70
259.15
22,068
Apr 28, 2026
259.15
261.80
256.15
257.05
252.62
24,309
Apr 27, 2026
255.95
263.00
255.95
260.10
255.61
86,922
Apr 24, 2026
264.55
266.35
255.10
257.00
252.57
24,678
Apr 23, 2026
266.55
273.95
263.40
264.55
259.99
32,272
Apr 22, 2026
273.15
273.40
266.50
268.20
263.57
39,738
Apr 21, 2026
271.40
275.15
271.40
273.05
268.34
28,257
Apr 20, 2026
280.85
281.15
269.80
273.55
268.83
92,468
Apr 17, 2026
278.45
282.35
272.70
280.50
275.66
80,507
Apr 16, 2026
260.05
291.35
260.05
279.30
274.48
568,735
Apr 15, 2026
248.85
254.75
246.75
253.75
249.37
28,729
Apr 13, 2026
243.00
245.90
236.90
242.10
237.92
27,963
Apr 10, 2026
244.90
248.45
241.90
246.30
242.05
32,994
Apr 9, 2026
247.85
250.45
242.25
244.90
240.68
32,984
Apr 8, 2026
248.35
248.35
238.50
245.65
241.41
41,455
Apr 7, 2026
232.85
238.20
229.85
236.20
232.13
21,352
Apr 6, 2026
232.15
235.00
228.60
231.95
227.95
53,630
Apr 2, 2026
219.95
234.00
212.90
231.95
227.95
49,741
Apr 1, 2026
223.25
226.40
215.85
220.95
217.14
30,193
Mar 30, 2026
211.15
218.50
208.50
209.30
205.69
72,045
Mar 27, 2026
225.80
229.25
217.90
219.10
215.32
51,826
Mar 25, 2026
230.95
235.50
226.20
227.70
223.77
93,454
Mar 24, 2026
231.20
235.15
223.15
227.60
223.67
44,248
Mar 23, 2026
235.00
235.10
222.95
225.25
221.36
41,033
Mar 20, 2026
234.00
239.80
233.80
236.85
232.76
24,616
Mar 19, 2026
240.55
240.55
231.00
231.95
227.95
23,594
Mar 18, 2026
232.05
243.65
231.85
240.55
236.40
37,462
Mar 17, 2026
230.10
234.70
229.30
232.05
228.05
15,063
Mar 16, 2026
235.60
239.40
232.30
233.10
229.08
34,673
Mar 13, 2026
240.05
241.65
231.55
235.55
231.49
28,301
Mar 12, 2026
244.45
246.95
237.25
242.60
238.42
23,481
Mar 11, 2026
252.95
256.05
243.30
244.75
240.53
29,316
Mar 10, 2026
248.30
253.55
245.50
251.00
246.67
43,675
Mar 9, 2026
245.00
259.30
238.00
247.40
243.13
223,950
Mar 6, 2026
250.25
252.65
246.00
246.70
242.44
26,897
Mar 5, 2026
255.70
255.70
248.60
250.50
246.18
26,445
Mar 4, 2026
255.50
263.10
254.55
255.55
251.14
37,732
Mar 2, 2026
250.05
265.45
250.05
259.90
255.42
33,232
Feb 27, 2026
272.95
275.00
266.90
268.00
263.38
34,764
Feb 26, 2026
272.30
280.20
270.10
271.30
266.62
22,175
Feb 25, 2026
271.15
277.95
271.15
272.60
267.90
23,802
Feb 24, 2026
281.50
282.05
269.00
269.80
265.15
29,682
Feb 23, 2026
285.35
291.85
280.30
281.45
276.60
29,184
Feb 20, 2026
285.45
292.55
283.90
285.10
280.18
51,673
Feb 19, 2026
285.00
289.35
281.10
287.85
282.88
60,843
Feb 18, 2026
284.60
288.00
278.00
283.10
278.22
20,302
Feb 17, 2026
274.65
291.00
272.50
283.95
279.05
81,015
Feb 16, 2026
281.35
281.35
270.05
273.65
268.93
45,117
Feb 13, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
279.75
286.20
275.00
279.20
274.38
109,892
Feb 12, 2026
315.00
315.00
278.85
289.85
283.62
118,848
Feb 11, 2026
318.85
321.20
313.55
315.20
308.43
13,295
Feb 10, 2026
315.60
324.80
314.00
319.10
312.24
31,290
Feb 9, 2026
309.20
316.05
305.85
315.15
308.38
31,175
Feb 6, 2026
307.10
307.95
301.15
306.10
299.52
27,062
Feb 5, 2026
311.25
314.65
308.15
309.35
302.70
30,916
Feb 4, 2026
329.75
329.75
311.40
315.80
309.01
41,689
Feb 3, 2026
319.00
331.05
315.70
327.30
320.27
51,510
Feb 2, 2026
319.25
319.25
307.70
310.05
303.39
36,706
Jan 30, 2026
310.95
318.55
309.10
316.35
309.55
23,490
Jan 29, 2026
312.00
323.70
308.05
316.50
309.70
47,263
Jan 28, 2026
312.30
315.75
310.55
311.95
305.25
19,780
Jan 27, 2026
308.30
314.25
300.00
312.30
305.59
36,689
Jan 23, 2026
314.25
316.70
304.85
307.75
301.14
21,148
Jan 22, 2026
311.30
317.80
310.25
313.50
306.76
37,463
Jan 21, 2026
310.35
318.15
306.00
310.15
303.49
57,725
Jan 20, 2026
326.50
328.15
311.80
313.10
306.37
59,357
Jan 19, 2026
337.70
341.85
324.80
325.75
318.75
45,370
Jan 16, 2026
346.60
358.00
337.75
339.10
331.81
311,395
Jan 14, 2026
347.30
353.60
345.55
346.45
339.01
11,887
Jan 13, 2026
348.60
352.55
346.30
351.85
344.29
12,706
Jan 12, 2026
349.90
350.25
341.50
348.40
340.91
23,134
Jan 9, 2026
360.85
360.85
350.65
351.60
344.04
30,350
Jan 8, 2026
372.05
372.10
358.35
362.30
354.51
30,961
Jan 7, 2026
351.05
374.50
349.45
372.95
364.94
146,308
Jan 6, 2026
360.60
360.60
349.80
352.10
344.53
26,152
Jan 5, 2026
364.70
366.75
359.55
360.60
352.85
19,363
Jan 2, 2026
363.10
365.70
359.95
364.65
356.81
22,722
Jan 1, 2026
360.60
364.40
359.05
362.70
354.91
13,380
Dec 31, 2025
358.00
362.15
358.00
359.95
352.22
14,657
Dec 30, 2025
356.85
363.90
352.50
356.90
349.23
36,405
Dec 29, 2025
366.20
367.15
353.20
356.90
349.23
26,175
Dec 26, 2025
360.50
370.75
356.25
366.90
359.02
50,658
Dec 24, 2025
362.75
362.75
355.00
359.25
351.53
35,794
Dec 23, 2025
353.55
365.65
350.65
363.55
355.74
83,712
Dec 22, 2025
346.75
358.00
346.75
352.00
344.44
27,731
Dec 19, 2025
340.05
345.80
340.05
344.75
337.34
15,583
Dec 18, 2025
340.05
343.60
338.05
339.60
332.30
13,312
Dec 17, 2025
343.95
344.80
340.60
341.60
334.26
17,310
Dec 16, 2025
349.45
349.90
342.00
344.50
337.10
123,368
Dec 15, 2025
351.00
351.00
346.90
349.40
341.89
8,448
Dec 12, 2025
351.25
354.85
349.00
349.75
342.23
12,697
Dec 11, 2025
356.45
356.45
341.30
350.40
342.87
73,742
Dec 10, 2025
349.30
355.60
346.70
348.00
340.52
35,871
Dec 9, 2025
355.00
355.60
345.50
348.85
341.35
49,239
Dec 8, 2025
358.15
362.35
351.20
354.90
347.27
59,165
Dec 5, 2025
365.15
365.40
357.00
361.20
353.44
41,881
Dec 4, 2025
364.45
374.40
363.80
366.20
358.33
60,526
Dec 3, 2025
351.65
371.90
351.65
364.40
356.57
279,373
Dec 2, 2025
360.85
360.85
349.05
350.05
342.53
43,849
Dec 1, 2025
358.00
363.80
357.30
358.60
350.89
15,574
Nov 28, 2025
358.00
365.00
354.50
357.35
349.67
78,161
Nov 27, 2025
362.00
362.90
356.00
357.45
349.77
25,991
Nov 26, 2025
358.15
361.75
355.75
360.65
352.90
22,923
Nov 25, 2025
360.70
363.65
356.10
358.00
350.31
15,922
Nov 24, 2025
355.35
364.25
355.35
359.95
352.22
44,659
Nov 21, 2025
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
365.40
365.40
356.10
358.50
350.80
31,742
Nov 20, 2025
372.45
372.45
363.00
365.45
356.37
38,194
Nov 19, 2025
369.00
376.60
362.50
370.55
361.35
90,117
Nov 18, 2025
370.80
370.80
363.40
366.30
357.20
51,447
Nov 17, 2025
375.75
375.75
367.85
370.85
361.64
42,436
Nov 14, 2025
387.95
389.00
363.80
374.15
364.86
173,711
Nov 13, 2025
393.25
400.30
386.50
389.60
379.92
93,119
Nov 12, 2025
370.05
396.40
370.05
393.25
383.48
203,784
Nov 11, 2025
376.85
377.40
370.95
372.20
362.96
24,505
Nov 10, 2025
367.30
379.00
364.90
376.40
367.05
79,746
Nov 7, 2025
361.95
369.25
358.00
368.15
359.01
41,546
Nov 6, 2025
372.10
373.75
363.75
366.40
357.30
21,758
Nov 4, 2025
371.70
375.80
368.30
373.75
364.47
30,886
Nov 3, 2025
369.75
374.60
368.70
371.85
362.62
39,440
