NSE - Delayed Quote
INR
Sonata Software Limited (SONATSOFTW.NS)
223.70
-6.25
(-2.72%)
At close: October 30 at 3:30:01 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
Oct 30, 2026
231.35
235.90
222.85
223.70
223.70
963,435
Oct 29, 2026
229.05
234.70
228.75
229.95
229.95
1,080,582
Oct 28, 2026
229.90
230.70
224.20
229.05
229.05
695,018
Oct 27, 2026
233.35
235.90
231.00
231.45
231.45
682,124
Oct 26, 2026
228.00
239.05
228.00
235.90
235.90
860,982
Oct 23, 2026
243.65
245.90
228.00
232.15
232.15
1,737,766
Oct 22, 2026
240.50
242.45
235.60
239.75
239.75
998,064
Oct 21, 2026
240.50
247.00
238.20
240.50
240.50
1,236,192
Oct 19, 2026
249.00
250.00
235.35
239.70
239.70
1,525,092
Oct 16, 2026
247.00
258.15
246.50
248.00
248.00
5,489,855
Oct 15, 2026
253.20
259.00
243.10
245.05
245.05
2,562,405
Oct 14, 2026
248.40
258.40
248.00
249.55
249.55
2,392,116
Oct 13, 2026
242.80
250.60
242.05
247.75
247.75
2,744,879
Oct 12, 2026
240.90
246.60
238.50
239.80
239.80
699,081
Oct 9, 2026
241.10
253.20
238.00
239.15
239.15
2,319,197
Oct 8, 2026
249.00
258.80
238.30
240.90
240.90
1,354,336
Oct 7, 2026
252.00
252.85
246.50
248.10
248.10
451,388
Oct 6, 2026
255.65
256.70
250.60
252.05
252.05
515,712
Oct 5, 2026
258.85
263.20
252.30
254.00
254.00
963,732
Oct 1, 2026
258.55
264.95
249.20
254.05
254.05
852,770
Sep 30, 2026
260.85
267.40
257.00
258.25
258.25
817,817
Sep 29, 2026
272.05
276.20
258.20
260.85
260.85
2,520,359
Sep 28, 2026
277.35
279.35
272.55
274.05
274.05
261,810
Sep 25, 2026
275.85
280.55
270.80
279.90
279.90
473,878
Sep 24, 2026
280.10
280.95
274.00
274.70
274.70
380,843
Sep 23, 2026
284.25
286.70
281.50
282.00
282.00
317,370
Sep 22, 2026
279.90
285.00
276.00
284.45
284.45
954,532
Sep 21, 2026
274.00
279.05
272.40
278.80
278.80
544,521
Sep 18, 2026
282.00
282.05
272.20
274.00
274.00
672,020
Sep 17, 2026
276.95
283.20
273.45
281.65
281.65
996,730
Sep 16, 2026
287.95
289.00
274.10
276.90
276.90
2,111,366
Sep 15, 2026
274.75
291.95
272.45
281.30
281.30
6,788,610
Sep 11, 2026
260.10
268.10
257.80
265.85
265.85
1,384,592
Sep 10, 2026
269.90
270.35
259.20
260.10
260.10
1,071,987
Sep 9, 2026
274.15
274.15
265.30
267.70
267.70
909,749
Sep 8, 2026
284.50
284.80
273.00
274.25
274.25
918,276
Sep 7, 2026
285.25
286.00
273.45
283.85
283.85
1,737,278
Sep 4, 2026
286.25
291.05
282.15
285.25
285.25
830,434
Sep 3, 2026
290.00
293.35
283.50
284.00
284.00
812,250
Sep 2, 2026
288.00
290.95
282.00
289.30
289.30
813,831
Sep 1, 2026
294.00
294.95
284.10
289.00
289.00
892,873
Aug 31, 2026
304.60
306.50
290.50
292.05
292.05
1,017,371
Aug 28, 2026
290.50
305.45
289.70
304.60
304.60
2,110,765
Aug 27, 2026
300.35
301.55
288.05
289.50
289.50
893,667
Aug 26, 2026
299.50
308.60
298.00
299.45
299.45
1,104,843
Aug 25, 2026
307.00
307.05
297.05
298.45
298.45
675,756
Aug 24, 2026
304.65
310.45
303.60
306.75
306.75
553,687
Aug 21, 2026
308.00
308.90
302.25
304.00
304.00
622,804
Aug 20, 2026
308.65
318.15
305.10
306.00
306.00
1,344,862
Aug 19, 2026
312.45
321.15
305.10
307.80
307.80
962,529
Aug 18, 2026
322.45
322.45
308.00
309.45
309.45
1,256,335
Aug 17, 2026
325.65
325.75
318.80
320.40
320.40
373,124
Aug 14, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
327.00
333.00
318.65
325.90
325.90
599,961
Aug 13, 2026
325.00
329.00
322.45
326.40
325.15
623,653
Aug 12, 2026
333.90
334.65
322.00
323.45
322.21
771,417
Aug 11, 2026
320.10
334.90
318.80
333.90
332.62
1,316,572
Aug 10, 2026
317.75
325.00
314.65
320.10
318.87
1,145,511
Aug 7, 2026
324.60
337.65
316.70
318.05
316.83
1,740,657
Aug 6, 2026
337.60
343.55
327.00
331.95
330.68
1,219,670
Aug 5, 2026
351.00
359.50
335.10
337.50
336.21
1,907,178
Aug 4, 2026
344.25
354.85
340.40
350.30
348.96
2,413,398
Aug 3, 2026
324.00
348.45
319.00
345.85
344.53
6,562,997
Jul 31, 2026
310.50
324.60
301.60
322.45
321.22
2,337,707
Jul 30, 2026
317.90
327.45
307.35
308.90
307.72
3,091,015
Jul 29, 2026
301.50
323.00
301.45
317.45
316.23
8,134,430
Jul 28, 2026
294.25
307.00
294.25
297.65
296.51
2,644,423
Jul 27, 2026
289.45
300.30
289.45
293.35
292.23
1,008,207
Jul 24, 2026
286.00
292.00
280.50
288.10
287.00
829,035
Jul 23, 2026
295.00
295.70
285.00
287.40
286.30
656,497
Jul 22, 2026
302.00
302.25
290.10
295.60
294.47
718,616
Jul 21, 2026
309.75
311.70
302.00
302.55
301.39
670,483
Jul 20, 2026
306.00
313.95
305.00
309.80
308.61
1,195,939
Jul 17, 2026
4.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
306.60
309.90
299.35
307.45
306.27
1,145,868
Jul 16, 2026
302.20
313.00
302.00
308.25
302.94
2,667,905
Jul 15, 2026
307.35
307.35
299.90
300.75
295.56
1,257,836
Jul 14, 2026
316.00
321.00
302.90
307.75
302.44
6,346,403
Jul 13, 2026
285.00
329.50
281.50
316.05
310.60
31,028,990
Jul 10, 2026
281.20
289.90
279.20
285.35
280.43
3,548,034
Jul 9, 2026
276.30
279.75
271.85
275.90
271.14
585,739
Jul 8, 2026
277.00
280.00
270.10
274.55
269.82
743,749
Jul 7, 2026
277.00
283.20
273.05
279.90
275.07
1,491,934
Jul 6, 2026
278.00
278.25
270.40
277.00
272.22
869,758
Jul 3, 2026
276.50
281.00
274.50
278.00
273.21
2,074,624
Jul 2, 2026
265.90
294.00
265.00
273.70
268.98
26,137,304
Jul 1, 2026
267.95
272.25
261.90
264.20
259.64
693,995
Jun 30, 2026
277.00
278.90
266.10
267.65
263.04
890,841
Jun 29, 2026
284.25
284.65
273.50
275.20
270.46
852,466
Jun 25, 2026
292.35
294.40
282.50
284.25
279.35
630,707
Jun 24, 2026
290.00
291.95
285.00
290.00
285.00
776,986
Jun 23, 2026
298.50
299.35
285.55
288.10
283.13
1,065,791
Jun 22, 2026
300.00
302.95
296.20
296.90
291.78
975,159
Jun 19, 2026
300.00
303.60
295.00
297.40
292.27
2,546,184
Jun 18, 2026
303.00
324.90
299.20
309.00
303.67
8,592,276
Jun 17, 2026
309.00
312.40
299.15
305.60
300.33
11,607,561
Jun 16, 2026
261.70
312.40
261.70
311.25
305.88
29,031,334
Jun 15, 2026
257.50
266.75
257.05
260.35
255.86
780,875
Jun 12, 2026
256.20
262.80
251.40
254.05
249.67
1,049,398
Jun 11, 2026
259.00
260.45
251.50
254.85
250.46
632,558
Jun 10, 2026
264.35
265.00
260.25
261.00
256.50
450,261
Jun 9, 2026
263.80
265.85
260.10
263.05
258.51
336,655
Jun 8, 2026
261.75
263.90
258.15
260.90
256.40
478,808
Jun 5, 2026
266.45
273.40
263.55
265.70
261.12
577,592
Jun 4, 2026
265.35
267.45
262.20
264.80
260.23
592,306
Jun 3, 2026
277.95
277.95
261.80
267.35
262.74
1,607,373
Jun 2, 2026
267.00
292.40
267.00
278.35
273.55
15,861,090
Jun 1, 2026
266.50
273.25
264.15
266.35
261.76
658,351
May 29, 2026
268.05
274.40
261.10
265.10
260.53
753,303
May 27, 2026
272.25
272.65
265.00
265.75
261.17
290,028
May 26, 2026
274.15
277.50
269.00
270.10
265.44
349,749
May 25, 2026
269.05
278.40
267.15
274.10
269.37
775,257
May 22, 2026
271.50
271.95
267.00
267.90
263.28
309,940
May 21, 2026
269.00
271.65
266.35
269.70
265.05
364,886
May 20, 2026
263.05
267.85
260.40
267.05
262.45
425,534
May 19, 2026
260.10
272.40
260.10
264.70
260.14
1,018,053
May 18, 2026
261.00
261.10
252.30
259.95
255.47
813,097
May 15, 2026
268.00
273.95
264.00
265.75
261.17
625,974
May 14, 2026
272.05
272.05
259.05
266.30
261.71
764,552
May 13, 2026
276.70
277.95
265.05
267.30
262.69
1,675,656
May 12, 2026
296.15
297.75
272.00
273.15
268.44
2,710,401
May 11, 2026
300.00
303.50
286.75
298.95
293.80
3,163,099
May 8, 2026
275.00
307.90
274.70
297.15
292.03
29,635,371
May 7, 2026
271.00
274.95
267.15
270.75
266.08
717,080
May 6, 2026
263.15
270.90
263.15
269.80
265.15
713,333
May 5, 2026
260.45
264.40
258.25
260.75
256.25
306,860
May 4, 2026
255.50
265.10
255.50
261.65
257.14
527,230
Apr 30, 2026
261.50
261.99
254.05
255.03
250.63
690,569
Apr 29, 2026
259.25
269.04
257.15
263.01
258.48
727,171
Apr 28, 2026
259.91
261.71
256.20
257.10
252.67
327,582
Apr 27, 2026
256.95
263.03
256.20
259.91
255.43
467,126
Apr 24, 2026
264.80
266.19
255.00
256.98
252.55
427,022
Apr 23, 2026
268.10
273.92
263.50
264.42
259.86
504,972
Apr 22, 2026
272.00
274.10
266.60
268.09
263.47
674,516
Apr 21, 2026
272.86
275.50
271.31
272.94
268.23
310,099
Apr 20, 2026
282.00
282.00
270.00
272.86
268.16
1,065,507
Apr 17, 2026
277.88
284.00
272.00
280.34
275.51
1,598,755
Apr 16, 2026
264.20
291.40
260.51
279.27
274.46
21,846,812
Apr 15, 2026
246.90
254.50
245.00
253.79
249.41
582,084
Apr 13, 2026
243.00
245.89
236.90
242.16
237.98
379,035
Apr 10, 2026
244.50
248.35
242.19
246.27
242.02
438,446
Apr 9, 2026
246.80
250.46
241.83
244.43
240.22
565,268
Apr 8, 2026
244.95
248.24
238.50
245.94
241.70
680,955
Apr 7, 2026
231.00
238.55
230.00
236.06
231.99
574,257
Apr 6, 2026
233.00
235.35
228.54
232.31
228.30
549,727
Apr 2, 2026
214.00
234.00
212.55
231.79
227.79
1,048,562
Apr 1, 2026
217.50
226.34
215.55
220.74
216.93
1,059,320
Mar 30, 2026
215.00
218.55
207.15
209.60
205.99
1,159,005
Mar 27, 2026
225.50
229.30
216.00
219.00
215.22
1,233,526
Mar 25, 2026
228.55
235.70
226.05
227.75
223.82
1,170,188
Mar 24, 2026
233.95
235.15
223.15
227.80
223.87
749,334
Mar 23, 2026
235.50
236.10
222.75
225.00
221.12
865,043
Mar 20, 2026
235.00
239.85
233.70
236.75
232.67
414,537
Mar 19, 2026
238.00
238.00
231.00
231.90
227.90
320,597
Mar 18, 2026
232.15
243.60
231.75
240.90
236.75
855,408
Mar 17, 2026
236.00
236.00
229.30
231.75
227.75
397,159
Mar 16, 2026
235.75
239.20
232.10
233.15
229.13
821,891
Mar 13, 2026
241.25
242.45
231.45
235.75
231.69
568,958
Mar 12, 2026
243.00
247.05
237.30
242.45
238.27
773,224
Mar 11, 2026
250.95
256.50
243.10
244.80
240.58
876,692
Mar 10, 2026
251.05
252.00
245.45
250.45
246.13
868,718
Mar 9, 2026
243.00
259.40
238.45
247.00
242.74
6,389,341
Mar 6, 2026
250.00
252.50
245.70
246.45
242.20
916,440
Mar 5, 2026
257.05
259.00
248.25
250.25
245.94
795,444
Mar 4, 2026
258.50
263.10
254.50
255.65
251.24
821,270
Mar 2, 2026
252.70
265.40
252.25
260.25
255.76
586,936
Feb 27, 2026
271.95
275.70
267.00
268.20
263.58
632,253
Feb 26, 2026
273.15
280.30
270.00
270.95
266.28
556,152
Feb 25, 2026
272.95
278.00
271.05
272.60
267.90
454,794
Feb 24, 2026
282.40
282.40
268.95
270.15
265.49
751,337
Feb 23, 2026
285.60
291.80
280.05
281.65
276.79
616,926
Feb 20, 2026
286.75
292.50
283.60
285.65
280.73
662,190
Feb 19, 2026
284.00
289.70
281.00
287.75
282.79
1,297,494
Feb 18, 2026
286.35
289.45
277.60
283.70
278.81
550,514
Feb 17, 2026
275.00
291.20
272.20
283.95
279.05
2,345,100
Feb 16, 2026
280.00
281.00
270.00
273.50
268.78
773,560
Feb 13, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
279.00
286.80
275.00
279.10
274.29
1,956,919
Feb 12, 2026
312.55
313.00
276.90
288.65
282.44
1,774,175
Feb 11, 2026
319.50
321.65
313.50
314.95
308.18
326,775
Feb 10, 2026
316.00
324.30
313.35
318.85
312.00
446,003
Feb 9, 2026
310.00
316.70
305.55
315.15
308.38
648,647
Feb 6, 2026
306.00
309.00
301.10
305.90
299.32
511,409
Feb 5, 2026
314.00
314.85
308.15
309.15
302.50
520,248
Feb 4, 2026
321.00
323.00
311.50
315.60
308.82
885,793
Feb 3, 2026
319.80
331.50
316.00
327.30
320.26
848,316
Feb 2, 2026
313.25
316.85
307.85
310.20
303.53
448,336
Jan 30, 2026
313.50
318.50
308.75
317.30
310.48
318,498
Jan 29, 2026
315.00
323.50
308.10
316.35
309.55
526,768
Jan 28, 2026
311.95
315.95
310.50
312.00
305.29
331,937
Jan 27, 2026
309.65
314.00
299.95
311.95
305.24
436,764
Jan 23, 2026
314.75
316.00
304.65
308.20
301.57
371,675
Jan 22, 2026
315.00
317.85
310.10
313.45
306.71
342,529
Jan 21, 2026
312.90
318.45
305.30
309.60
302.94
716,181
Jan 20, 2026
327.50
328.40
312.00
312.90
306.17
754,377
Jan 19, 2026
339.05
341.40
324.55
325.95
318.94
710,355
Jan 16, 2026
347.20
358.50
338.00
339.05
331.76
1,766,787
Jan 15, 2026
346.25
346.25
346.25
346.25
338.81
-
Jan 14, 2026
351.05
353.40
345.40
346.25
338.81
259,836
Jan 13, 2026
349.00
352.80
346.10
351.55
343.99
232,521
Jan 12, 2026
348.60
350.25
341.10
348.30
340.81
421,275
Jan 9, 2026
360.40
360.40
350.50
351.65
344.09
442,995
Jan 8, 2026
372.55
372.55
358.70
362.20
354.41
622,308
Jan 7, 2026
351.60
374.50
349.10
372.80
364.79
3,449,726
Jan 6, 2026
360.50
360.75
349.65
351.60
344.04
506,494
Jan 5, 2026
365.15
367.00
359.35
360.50
352.75
270,253
Jan 2, 2026
363.85
366.00
359.80
365.15
357.30
290,079
Jan 1, 2026
362.95
364.95
358.55
362.90
355.10
274,648
Dec 31, 2025
359.00
364.85
357.85
359.85
352.11
233,015
Dec 30, 2025
356.30
363.50
352.50
357.25
349.57
731,583
Dec 29, 2025
366.65
367.45
353.30
356.90
349.23
700,300
Dec 26, 2025
360.05
370.85
356.55
366.65
358.77
936,745
Dec 24, 2025
361.80
362.60
354.90
359.20
351.48
683,228
Dec 23, 2025
354.00
366.00
350.75
362.75
354.95
1,305,993
Dec 22, 2025
348.35
357.80
348.15
351.85
344.29
720,109
Dec 19, 2025
342.90
345.90
341.10
344.60
337.19
498,925
Dec 18, 2025
340.80
344.00
338.20
339.70
332.40
325,433
Dec 17, 2025
344.55
345.15
340.50
341.55
334.21
320,016
Dec 16, 2025
350.50
350.50
341.90
344.55
337.14
616,427
Dec 15, 2025
350.00
350.10
346.75
349.40
341.89
226,593
Dec 12, 2025
354.50
354.50
348.95
350.05
342.52
433,815
Dec 11, 2025
350.00
352.90
341.20
351.20
343.65
538,827
Dec 10, 2025
351.70
355.70
346.30
347.85
340.37
431,089
Dec 9, 2025
355.40
355.90
345.00
348.85
341.35
493,734
Dec 8, 2025
361.40
363.10
351.20
354.75
347.12
453,702
Dec 5, 2025
365.60
365.80
357.10
361.20
353.44
668,416
Dec 4, 2025
365.00
374.80
363.75
365.55
357.69
1,934,702
Dec 3, 2025
352.05
372.00
351.90
364.45
356.62
7,681,554
Dec 2, 2025
360.00
360.30
349.45
350.10
342.57
660,702
Dec 1, 2025
358.55
364.20
357.20
358.80
351.09
313,926
Nov 28, 2025
357.95
365.00
354.40
357.40
349.72
774,003
Nov 27, 2025
362.85
363.05
355.55
357.05
349.37
302,290
Nov 26, 2025
360.45
361.45
356.10
360.40
352.65
375,441
Nov 25, 2025
362.00
364.00
355.95
357.95
350.26
345,435
Nov 24, 2025
358.25
364.50
358.00
360.30
352.55
650,417
Nov 21, 2025
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
364.95
365.90
356.25
358.05
350.35
375,039
Nov 20, 2025
371.05
372.45
362.10
364.95
355.88
635,123
Nov 19, 2025
366.50
376.90
362.60
370.05
360.85
1,382,029
Nov 18, 2025
370.10
370.95
363.60
365.50
356.42
623,100
Nov 17, 2025
374.00
375.00
368.05
370.95
361.73
874,111
Nov 14, 2025
390.00
390.00
364.00
374.15
364.85
2,305,036
Nov 13, 2025
393.05
400.50
386.00
389.40
379.72
995,358
Nov 12, 2025
373.80
396.50
372.00
392.80
383.04
2,801,504
Nov 11, 2025
376.20
378.00
370.15
371.80
362.56
299,607
Nov 10, 2025
367.75
379.00
365.10
376.15
366.80
728,662
Nov 7, 2025
363.00
369.50
358.00
367.80
358.66
301,377
Nov 6, 2025
372.50
375.00
363.10
365.85
356.76
323,191
Nov 4, 2025
371.70
376.00
368.40
374.25
364.95
296,116
Nov 3, 2025
370.25
374.50
369.05
371.70
362.46
266,050
Oct 31, 2025
372.05
374.55
365.40
369.85
360.66
281,298
Oct 30, 2025
374.05
376.35
370.15
372.65
363.39
216,295
