Sonapur Minerals And Oil LimitedPrice History

SONA

Manufacturing And Processing Listed Website ↗

Rs418.9 -1.1 ▼ 0.26%

As of Fri, Oct 02 · 02:59 PM

EPS

10.96

P/E Ratio

38.22

Book Value

200.81

PBV

2.09

1Y Yield

-2.85%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SONA price summary

Over the last year, Sonapur Minerals And Oil Limited (SONA) traded between Rs 380 (Sep 09, 2026) and Rs 510 (Mar 24, 2026). It last closed at Rs 418.9 on Oct 02, 2026, down 2.85% over the period. Average daily volume: 46,424 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	419	422.6	418	418.9	-1.1	▼ 0.26%	1,23,676
Oct 01, 2026	420	424.4	417	420	0	• 0.00%	1,57,977
Sep 30, 2026	418.9	425	415	420	+0.5	▲ 0.12%	1,87,457
Sep 29, 2026	420	425	416.1	419.5	-7.5	▼ 1.76%	67,819
Sep 28, 2026	435	440	418.6	427	-7.9	▼ 1.82%	2,04,241
Sep 24, 2026	383.8	434.9	383.8	434.9	+30.9	▲ 7.65%	4,35,148
Sep 23, 2026	404	406	400.5	404	0	• 0.00%	71,748
Sep 22, 2026	405	407.7	401	404	-1	▼ 0.25%	44,600
Sep 18, 2026	400	406	400	405	+2	▲ 0.50%	48,589
Sep 17, 2026	403	409	402.6	403	+1.1	▲ 0.27%	38,707
Sep 16, 2026	406	407	400	401.9	-3.6	▼ 0.89%	36,302
Sep 15, 2026	409	417	400	405.5	+8.5	▲ 2.14%	1,00,002
Sep 14, 2026	392	400	392	397	+5.3	▲ 1.35%	20,645
Sep 11, 2026	406.3	406.3	387	391.7	+4.7	▲ 1.21%	30,121
Sep 10, 2026	395	397.4	387	387	-8	▼ 2.03%	41,481
Sep 09, 2026	380	406.9	380	395	-3	▼ 0.75%	33,696
Sep 07, 2026	400	405.9	397	398	-6	▼ 1.49%	1,07,843
Sep 03, 2026	415	415	404	404	-6	▼ 1.46%	23,807
Sep 02, 2026	407	411	404	410	+3	▲ 0.74%	31,693
Sep 01, 2026	416.1	419.9	404	407	-9.9	▼ 2.37%	62,300
Aug 31, 2026	415	425	403	416.9	+8.9	▲ 2.18%	1,88,835
Aug 27, 2026	387	418.8	387	408	+19.6	▲ 5.05%	1,54,353
Aug 26, 2026	386.2	395.8	385	388.4	+3.3	▲ 0.86%	34,358
Aug 25, 2026	389	395	385.1	385.1	-7	▼ 1.79%	41,551
Aug 24, 2026	398	403	392	392.1	-5.9	▼ 1.48%	28,905
Aug 21, 2026	399.1	404	398	398	-1.1	▼ 0.28%	21,349
Aug 20, 2026	400	402.9	398	399.1	-0.9	▼ 0.22%	24,184
Aug 19, 2026	402	403	399	400	-1.1	▼ 0.27%	20,212
Aug 18, 2026	405	405	399	401.1	+0.6	▲ 0.15%	22,513
Aug 17, 2026	403	405	400	400.5	-2.5	▼ 0.62%	17,974
Aug 14, 2026	401	405.9	401	403	-3	▼ 0.74%	9,083
Aug 13, 2026	402	406	402	406	+3.6	▲ 0.89%	15,164
Aug 12, 2026	405	406	402	402.4	-0.7	▼ 0.17%	12,928
Aug 11, 2026	403	407	402	403.1	-3.9	▼ 0.96%	13,067
Aug 10, 2026	405	408	403	407	-1	▼ 0.25%	8,324
Aug 07, 2026	401.2	409	401.1	408	+5	▲ 1.24%	23,274
Aug 06, 2026	403	406	400	403	-2	▼ 0.49%	18,577
Aug 05, 2026	405	410	403	405	0	• 0.00%	21,536
Aug 04, 2026	400	408	400	405	0	• 0.00%	26,355
Aug 03, 2026	408	416.9	401	405	-5	▼ 1.22%	15,492
Jul 31, 2026	405	410	404	410	+1.2	▲ 0.29%	14,952
Jul 30, 2026	428	428	405	408.8	+1.1	▲ 0.27%	17,828
Jul 29, 2026	407.2	419.9	407.2	407.7	-2.3	▼ 0.56%	15,755
Jul 28, 2026	410	413	409	410	-3.6	▼ 0.87%	12,499
Jul 27, 2026	419.5	421	413.6	413.6	-6.3	▼ 1.50%	19,252
Jul 24, 2026	422	428	415	419.9	-2.1	▼ 0.50%	18,074
Jul 23, 2026	419.1	423	415.1	422	+2.9	▲ 0.69%	16,385
Jul 22, 2026	417	423	417	419.1	-5.9	▼ 1.39%	14,123
Jul 21, 2026	424	428	418	425	0	• 0.00%	22,728
Jul 20, 2026	418	427.4	418	425	+7.9	▲ 1.89%	25,975
Jul 17, 2026	401.5	419.9	401.5	417.1	+15.8	▲ 3.94%	23,789
Jul 16, 2026	401	408	401	401.3	-5.7	▼ 1.40%	11,930
Jul 15, 2026	404	412	401	407	+7	▲ 1.75%	13,686
Jul 14, 2026	399	408	399	400	-0.1	▼ 0.02%	29,034
Jul 13, 2026	405.2	410	400.1	400.1	-8.9	▼ 2.18%	26,467
Jul 10, 2026	407	419	407	409	+2.7	▲ 0.66%	14,322
Jul 09, 2026	411	414.9	406	406.3	-8.3	▼ 2.00%	35,598
Jul 08, 2026	418	419	413	414.6	-5.4	▼ 1.29%	28,253
Jul 07, 2026	417.2	424	417.2	420	+2.5	▲ 0.60%	8,814
Jul 06, 2026	423	425	417	417.5	-5.5	▼ 1.30%	15,241
Jul 03, 2026	422	431	422	423	-2.2	▼ 0.52%	15,593
Jul 02, 2026	451.5	451.5	422	425.2	-4.8	▼ 1.12%	5,112
Jul 01, 2026	416	430	415	430	+13.9	▲ 3.34%	9,964
Jun 30, 2026	416.1	420	415.2	416.1	-2.9	▼ 0.69%	11,325
Jun 29, 2026	421	425	419	419	-1	▼ 0.24%	12,403
Jun 26, 2026	424	424	419	420	-4	▼ 0.94%	12,008
Jun 25, 2026	421	427	416.2	424	0	• 0.00%	10,634
Jun 24, 2026	421	424	416	424	+3	▲ 0.71%	18,897
Jun 23, 2026	447.4	447.4	421	421	-5.1	▼ 1.20%	23,040
Jun 22, 2026	408.4	430.2	408.4	426.1	-3.8	▼ 0.88%	16,617
Jun 19, 2026	430.1	436.9	427	429.9	+0.6	▲ 0.14%	15,493
Jun 18, 2026	430	437	428.2	429.3	-1.7	▼ 0.39%	15,724
Jun 17, 2026	455.9	455.9	429.4	431	-3.2	▼ 0.74%	22,786
Jun 16, 2026	456	456	428	434.2	-1.9	▼ 0.44%	45,537
Jun 15, 2026	434.1	441	434.1	436.1	-0.9	▼ 0.21%	29,582
Jun 12, 2026	456.7	456.7	433	437	+2	▲ 0.46%	24,294
Jun 11, 2026	438	440	434.1	435	-3.2	▼ 0.73%	21,949
Jun 10, 2026	440	447	437	438.2	-1.8	▼ 0.41%	11,280
Jun 09, 2026	437	444.6	433	440	+2	▲ 0.46%	37,215
Jun 08, 2026	448	448.4	435.1	438	-10	▼ 2.23%	23,572
Jun 05, 2026	440	451	432	448	+4	▲ 0.90%	66,955
Jun 04, 2026	449	454	443.1	444	-5	▼ 1.11%	26,213
Jun 03, 2026	444	455	444	449	+2	▲ 0.45%	23,712
Jun 02, 2026	445	452.4	445	447	-2.2	▼ 0.49%	23,475
Jun 01, 2026	451	460.9	447	449.2	-13.9	▼ 3.00%	43,057
May 27, 2026	445	471.9	445	463.1	-3.9	▼ 0.84%	49,677
May 26, 2026	457.1	470	457.1	467	-2	▼ 0.43%	41,145
May 25, 2026	475	475	455.1	469	+7	▲ 1.52%	66,228
May 22, 2026	472.5	472.5	445	462	+12	▲ 2.67%	45,059
May 21, 2026	446	458.9	446	450	-2	▼ 0.44%	46,158
May 20, 2026	443	453.4	441.1	452	+9	▲ 2.03%	35,169
May 19, 2026	435.6	447	435.6	443	+3.9	▲ 0.89%	25,268
May 18, 2026	444	444.1	437.3	439.1	0	• 0.00%	24,558
May 15, 2026	437.2	444	437	439.1	-1.3	▼ 0.30%	14,779
May 14, 2026	464.1	464.1	437.7	440.4	-1.6	▼ 0.36%	11,300
May 13, 2026	440	442	431.4	442	+5.1	▲ 1.17%	20,434
May 12, 2026	445	446	434.3	436.9	-7	▼ 1.58%	27,414
May 11, 2026	440.2	444.1	436.1	443.9	+6.8	▲ 1.56%	22,489
May 08, 2026	433	440	430	437.1	+4.1	▲ 0.95%	15,685
May 07, 2026	426.3	433.9	426.3	433	+3	▲ 0.70%	9,357
May 06, 2026	431	434.7	426.8	430	-1.5	▼ 0.35%	10,015
May 05, 2026	422	435	421	431.5	+4.5	▲ 1.05%	17,810
May 04, 2026	430	433	425.5	427	-6	▼ 1.39%	15,227
Apr 30, 2026	431.1	436.9	424	433	0	• 0.00%	40,142
Apr 29, 2026	434	436	431.2	433	-4	▼ 0.92%	16,103
Apr 28, 2026	442.1	448	435	437	-5.1	▼ 1.15%	42,099
Apr 27, 2026	440	449	437.1	442.1	+2.1	▲ 0.48%	23,581
Apr 24, 2026	427	440	427	440	0	• 0.00%	29,014
Apr 23, 2026	449	449	437	440	-7.9	▼ 1.76%	32,964
Apr 22, 2026	442.4	454	436	447.9	+1.9	▲ 0.43%	43,491
Apr 21, 2026	448	460	445	446	-8	▼ 1.76%	35,544
Apr 20, 2026	484.9	484.9	450	454	-7.9	▼ 1.71%	23,636
Apr 17, 2026	455	463.5	450.1	461.9	+0.9	▲ 0.20%	50,734
Apr 16, 2026	472	472	457.1	461	-10.9	▼ 2.31%	89,730
Apr 15, 2026	466	478	458.1	471.9	+14.9	▲ 3.26%	1,34,381
Apr 13, 2026	451.5	465.3	451.1	457	-3.3	▼ 0.72%	69,791
Apr 10, 2026	460	464	452.3	460.3	+0.3	▲ 0.07%	1,10,798
Apr 09, 2026	459	467	452.1	460	+1	▲ 0.22%	71,280
Apr 08, 2026	435	465	435	459	+23.8	▲ 5.47%	57,550
Apr 07, 2026	448	450	435	435.2	-7	▼ 1.58%	46,921
Apr 06, 2026	422	448	422	442.2	+16.7	▲ 3.92%	75,849
Apr 05, 2026	436.2	444	423.6	425.5	-16.5	▼ 3.73%	1,38,532
Apr 02, 2026	440.2	454.5	438.2	442	-5	▼ 1.12%	78,530
Apr 01, 2026	460	461.8	444.1	447	-15	▼ 3.25%	1,23,219
Mar 31, 2026	448	465	448	462	+10	▲ 2.21%	82,118
Mar 30, 2026	460	473	447	452	-14	▼ 3.00%	1,24,768
Mar 29, 2026	490	490	463.1	466	-18.4	▼ 3.80%	1,58,650
Mar 26, 2026	482	487.5	473.5	484.4	+2.4	▲ 0.50%	1,34,416
Mar 25, 2026	498	498	481	482	-16	▼ 3.21%	1,45,267
Mar 24, 2026	510	510	491.9	498	-4.4	▼ 0.88%	1,42,793
Mar 23, 2026	496	506.7	485.3	502.4	+8.5	▲ 1.72%	2,46,213
Mar 22, 2026	483.3	501.5	475.6	493.9	+20	▲ 4.22%	3,51,739
Mar 19, 2026	465.1	475	456	473.9	+17.9	▲ 3.93%	1,47,325
Mar 17, 2026	459	460	451	456	-2	▼ 0.44%	68,128
Mar 16, 2026	460	468.1	455	458	+0.9	▲ 0.20%	1,59,549
Mar 15, 2026	455	459.9	448	457.1	+4.7	▲ 1.04%	65,856
Mar 12, 2026	445	455.9	444	452.4	+5.5	▲ 1.23%	59,002
Mar 11, 2026	451	462	445	446.9	-4.1	▼ 0.91%	69,297
Mar 10, 2026	465	468	444.3	451	-14	▼ 3.01%	1,65,208
Mar 09, 2026	444.7	471.7	444.7	465	+29	▲ 6.65%	920
Mar 03, 2026	431	438.8	429	436	+5	▲ 1.16%	21,060
Mar 01, 2026	419	434	418.2	431	+5.1	▲ 1.20%	23,303
Feb 26, 2026	422	426	420.2	425.9	+3.9	▲ 0.92%	14,829
Feb 25, 2026	415	425	415	422	+1	▲ 0.24%	9,997
Feb 24, 2026	414	423	414	421	+4.9	▲ 1.18%	22,141
Feb 23, 2026	426.5	426.5	415.2	416.1	-2.1	▼ 0.50%	21,473
Feb 22, 2026	421	425	418	418.2	-3.4	▼ 0.81%	26,780
Feb 17, 2026	423.2	429	421.1	421.6	-6.4	▼ 1.50%	22,409
Feb 16, 2026	430	430	424	428	-1	▼ 0.23%	29,119
Feb 12, 2026	423	432	422	429	+0.1	▲ 0.02%	43,780
Feb 11, 2026	425	429.9	423.6	428.9	+7.4	▲ 1.76%	17,957
Feb 10, 2026	427	430	421.2	421.5	-3.7	▼ 0.87%	37,949
Feb 09, 2026	431	432.9	424.4	425.2	-7.8	▼ 1.80%	66,225
Feb 08, 2026	435	445	433	433	-4	▼ 0.92%	36,232
Feb 05, 2026	430	437	430	437	+6	▲ 1.39%	33,945
Feb 04, 2026	430	439	428.3	431	-2.7	▼ 0.62%	30,433
Feb 03, 2026	432	439	430.2	433.7	-1.3	▼ 0.30%	31,700
Feb 02, 2026	426	440	426	435	+1	▲ 0.23%	40,470
Feb 01, 2026	440	440	431.5	434	-2.1	▼ 0.48%	33,029
Jan 29, 2026	446	448.1	435.1	436.1	-4.9	▼ 1.11%	64,836
Jan 28, 2026	436.1	444	434	441	+1.3	▲ 0.30%	45,231
Jan 27, 2026	445	450	437	439.7	-5.8	▼ 1.30%	74,963
Jan 26, 2026	455	458.8	445	445.5	-3.5	▼ 0.78%	1,15,995
Jan 25, 2026	436	454	436	449	+13	▲ 2.98%	1,38,539
Jan 22, 2026	431.1	440.8	431.1	436	0	• 0.00%	49,348
Jan 21, 2026	445	448	434.7	436	-7.5	▼ 1.69%	42,471
Jan 20, 2026	440	449.9	440	443.5	+8.5	▲ 1.95%	70,705
Jan 18, 2026	427	438	427	435	+8	▲ 1.87%	33,035
Jan 14, 2026	424	436	424	427	-0.9	▼ 0.21%	31,388
Jan 13, 2026	429.1	440	425	427.9	-3.5	▼ 0.81%	40,248
Jan 12, 2026	426.2	445	426.2	431.4	+3.4	▲ 0.79%	35,648
Jan 08, 2026	436	439	424	428	-3	▼ 0.70%	33,393
Jan 07, 2026	435	440	428.2	431	-5	▼ 1.15%	29,190
Jan 06, 2026	438	446.3	431.5	436	-1.6	▼ 0.37%	52,973
Jan 05, 2026	420.1	446	420.1	437.6	+16.6	▲ 3.94%	1,24,068
Jan 04, 2026	418.4	426	418.4	421	-0.4	▼ 0.09%	29,265
Jan 01, 2026	426.1	427	420.1	421.4	-4.6	▼ 1.08%	18,285
Dec 31, 2025	422.8	430	422.8	426	+3.4	▲ 0.80%	36,506
Dec 29, 2025	425.8	430	422.5	422.6	-5.4	▼ 1.26%	25,091
Dec 28, 2025	414.8	429	414.8	428	+13.2	▲ 3.18%	47,913
Dec 24, 2025	412.5	419	412.5	414.8	+2.3	▲ 0.56%	25,341
Dec 23, 2025	410.1	417	410.1	412.5	-2.7	▼ 0.65%	17,959
Dec 22, 2025	417	418.9	415	415.2	-2.8	▼ 0.67%	22,530
Dec 21, 2025	420.1	420.1	416	418	-2.1	▼ 0.50%	24,090
Dec 18, 2025	421	427	420	420.1	-2.7	▼ 0.64%	21,905
Dec 17, 2025	422	429	422	422.8	-0.2	▼ 0.05%	17,792
Dec 16, 2025	418.6	425	418.6	423	+2	▲ 0.48%	16,462
Dec 15, 2025	420	423	417.1	421	+1	▲ 0.24%	17,656
Dec 14, 2025	420.2	424	419.1	420	-5	▼ 1.18%	22,558
Dec 11, 2025	418	426	418	425	+3.4	▲ 0.81%	18,944
Dec 10, 2025	431	431	420	421.6	-2.5	▼ 0.59%	28,696
Dec 09, 2025	424	429.8	423	424.1	-2.9	▼ 0.68%	8,787
Dec 08, 2025	420	429.9	420	427	+4	▲ 0.95%	22,739
Dec 07, 2025	423	430	422.1	423	-4	▼ 0.94%	23,735
Dec 03, 2025	430	438	425	427	-6.1	▼ 1.41%	42,550
Dec 02, 2025	430.1	438	430.1	433.1	-1.9	▼ 0.44%	28,012
Dec 01, 2025	432	438	429.3	435	+2.9	▲ 0.67%	32,627
Nov 30, 2025	432.1	445.7	432	432.1	-4.9	▼ 1.12%	73,325
Nov 27, 2025	438	444	435	437	-3	▼ 0.68%	24,816
Nov 26, 2025	435.1	444	435.1	440	+2	▲ 0.46%	42,628
Nov 25, 2025	438	444	433	438	0	• 0.00%	40,870
Nov 24, 2025	440	440	431.5	438	+2.2	▲ 0.50%	44,522
Nov 23, 2025	424.1	442.9	424.1	435.8	+9.8	▲ 2.30%	57,025
Nov 20, 2025	418	433	415	426	+8	▲ 1.91%	63,536
Nov 19, 2025	419	422	416.2	418	-1.5	▼ 0.36%	27,158
Nov 18, 2025	414	422	414	419.5	+5.6	▲ 1.35%	23,187
Nov 17, 2025	413	417.9	411.2	413.9	+1.9	▲ 0.46%	41,800
Nov 16, 2025	420	420	411	412	0	• 0.00%	28,732
Nov 13, 2025	410.1	417.6	409.2	412	+1.2	▲ 0.29%	18,717
Nov 12, 2025	414	420	410	410.8	-3.2	▼ 0.77%	23,972
Nov 11, 2025	413	418	411	414	+0.1	▲ 0.02%	21,968
Nov 10, 2025	416	422	412	413.9	-2.1	▼ 0.50%	12,608
Nov 09, 2025	417	420	416	416	-6.1	▼ 1.45%	20,670
Nov 06, 2025	430	433.9	416.7	422.1	-1.9	▼ 0.45%	26,951
Nov 05, 2025	416	424	414	424	+5	▲ 1.19%	22,107
Nov 04, 2025	427	436	418.7	419	-12	▼ 2.78%	42,507
Nov 03, 2025	425	440.1	420	431	+3	▲ 0.70%	46,377
Nov 02, 2025	419.5	428	413	428	+10	▲ 2.39%	36,625
Oct 30, 2025	404	422	404	418	+5.9	▲ 1.43%	43,262
Oct 29, 2025	415	422	411.3	412.1	-2.8	▼ 0.67%	27,275
Oct 28, 2025	400	416	400	414.9	+13.9	▲ 3.47%	25,685
Oct 26, 2025	404	407.9	398	401	-6.5	▼ 1.60%	18,378
Oct 19, 2025	413.1	414.5	405.5	407.5	+2.5	▲ 0.62%	14,711
Oct 16, 2025	408.1	409.1	403	405	-5	▼ 1.22%	28,647
Oct 15, 2025	412	418	410	410	-4.5	▼ 1.09%	30,035
Oct 14, 2025	425	432.4	414.2	414.5	-7.5	▼ 1.78%	31,116
Oct 13, 2025	415	423.1	411.1	422	+3	▲ 0.72%	25,902
Oct 12, 2025	417.9	426.2	412.1	419	-7	▼ 1.64%	36,392
Oct 09, 2025	429	444	425	426	+4.8	▲ 1.14%	43,491
Oct 08, 2025	430	434.5	419	421.2	-10	▼ 2.32%	42,345
Oct 07, 2025	434.2	440	430.1	431.2	—	—	32,350

Sonapur Minerals And Oil LimitedPrice History

Price Chart

SONA price summary

Daily Prices · last 1 year

More Manufacturing And Processing companies