Sonapur Minerals And Oil Limited

SONA

Manufacturing And ProcessingListedWebsite

Rs419.5▼ -7.5 (1.76%)

As of Sep 29, 2026 · 02:59

EPS 10.96

P/E Ratio 38.28

Book Value 200.81

PBV 2.09

1Y Yield -2.71%

Face Value 100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price History · 1 Year

Daily Prices

Date	Open	High	Low	Close	Ch	Ch%	Volume
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%	204,241
Sep 24, 2026	383.8	434.9	383.8	434.9	+30.9	▲ 7.65%	435,148
Sep 23, 2026	404	406	400.5	404	+0	0%	71,748
Sep 22, 2026	405	407.7	401	404	-1	▼ 0.25%	44,600
Sep 18, 2026	400	406	400	405	+2	▲ 0.5%	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%	100,002
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%	107,843
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%	188,835
Aug 27, 2026	387	418.8	387	408	+19.6	▲ 5.05%	154,353
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%	21,536
Aug 04, 2026	400	408	400	405	+0	0%	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	▼ 1.5%	19,252
Jul 24, 2026	422	428	415	419.9	-2.1	▼ 0.5%	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%	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	▼ 1.4%	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%	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	▲ 0.6%	8,814
Jul 06, 2026	423	425	417	417.5	-5.5	▼ 1.3%	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%	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	▼ 1.2%	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	▲ 0.9%	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%	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%	24,558
May 15, 2026	437.2	444	437	439.1	-1.3	▼ 0.3%	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	▲ 0.7%	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%	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%	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	▲ 0.2%	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%	134,381
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%	110,798
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%	138,532
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%	123,219
Mar 31, 2026	448	465	448	462	+10	▲ 2.21%	82,118
Mar 30, 2026	460	473	447	452	-14	▼ 3%	124,768
Mar 29, 2026	490	490	463.1	466	-18.4	▼ 3.8%	158,650
Mar 26, 2026	482	487.5	473.5	484.4	+2.4	▲ 0.5%	134,416
Mar 25, 2026	498	498	481	482	-16	▼ 3.21%	145,267
Mar 24, 2026	510	510	491.9	498	-4.4	▼ 0.88%	142,793
Mar 23, 2026	496	506.7	485.3	502.4	+8.5	▲ 1.72%	246,213
Mar 22, 2026	483.3	501.5	475.6	493.9	+20	▲ 4.22%	351,739
Mar 19, 2026	465.1	475	456	473.9	+17.9	▲ 3.93%	147,325
Mar 17, 2026	459	460	451	456	-2	▼ 0.44%	68,128
Mar 16, 2026	460	468.1	455	458	+0.9	▲ 0.2%	159,549
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%	165,208
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	▲ 1.2%	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	▼ 0.5%	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	▼ 1.5%	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	▼ 1.8%	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	▼ 0.3%	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	▲ 0.3%	45,231
Jan 27, 2026	445	450	437	439.7	-5.8	▼ 1.3%	74,963
Jan 26, 2026	455	458.8	445	445.5	-3.5	▼ 0.78%	115,995
Jan 25, 2026	436	454	436	449	+13	▲ 2.98%	138,539
Jan 22, 2026	431.1	440.8	431.1	436	+0	0%	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	▼ 0.7%	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%	124,068
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	▲ 0.8%	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	▼ 0.5%	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%	40,870
Nov 24, 2025	440	440	431.5	438	+2.2	▲ 0.5%	44,522
Nov 23, 2025	424.1	442.9	424.1	435.8	+9.8	▲ 2.3%	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%	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	▼ 0.5%	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	▲ 0.7%	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	▼ 1.6%	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