SONACOMS.NS（SONACOMS.NS）— 价格历史

截至 2026-10-19 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-19	796.30	812.40	791.60	794.00	-0.75%	1,425,586
2026-10-16	801.00	808.15	794.15	800.00	-0.12%	1,401,098
2026-10-15	808.20	814.05	795.20	801.00	-0.74%	1,516,878
2026-10-14	801.00	823.75	795.10	807.00	+0.50%	3,221,290
2026-10-13	793.95	805.00	787.00	802.95	+0.62%	1,995,247
2026-10-12	784.00	798.75	782.40	798.00	+1.88%	2,043,561
2026-10-09	792.80	795.25	774.50	783.30	-1.22%	2,197,655
2026-10-08	811.00	815.70	788.60	793.00	-2.16%	1,805,058
2026-10-07	819.45	826.05	809.10	810.50	-1.16%	1,762,964
2026-10-06	799.70	821.65	793.25	820.00	+2.89%	1,679,743
2026-10-05	803.75	803.75	785.60	797.00	-0.99%	2,049,996
2026-10-01	828.00	828.55	783.65	805.00	-3.01%	3,497,748
2026-09-30	821.95	837.00	816.40	830.00	+1.76%	2,734,579
2026-09-29	808.00	827.80	797.70	815.65	+0.96%	4,300,310
2026-09-28	824.50	827.90	805.10	807.90	-2.01%	3,616,948
2026-09-25	818.00	835.40	815.40	824.50	+1.00%	3,101,062
2026-09-24	828.55	837.00	814.70	816.30	-2.00%	2,572,412
2026-09-23	808.55	833.00	804.75	833.00	+2.97%	3,183,807
2026-09-22	800.00	809.00	794.05	809.00	+1.73%	1,560,055
2026-09-21	810.00	817.20	793.20	795.25	-1.58%	2,121,116
2026-09-18	780.20	812.00	780.20	808.00	+3.87%	4,201,864
2026-09-17	762.00	791.25	759.05	777.90	+1.29%	3,093,640
2026-09-16	780.60	794.65	767.00	768.00	-2.78%	2,589,871
2026-09-15	788.00	793.90	777.45	790.00	+0.25%	1,635,076
2026-09-11	798.00	799.95	786.90	788.00	-1.93%	832,096
2026-09-10	798.00	813.15	792.20	803.50	+0.50%	1,517,259
2026-09-09	803.05	806.40	792.55	799.50	-0.56%	549,181
2026-09-08	785.95	805.90	778.20	804.00	+2.03%	1,137,878
2026-09-07	786.95	790.85	778.00	788.00	-0.13%	1,159,441
2026-09-04	800.00	805.50	783.20	789.00	-1.38%	816,762
2026-09-03	785.50	804.90	785.05	800.00	+2.22%	1,508,741
2026-09-02	803.00	803.00	773.40	782.65	-3.32%	3,609,368
2026-09-01	815.00	821.50	798.55	809.50	-0.44%	1,041,758
2026-08-31	810.50	820.50	799.40	813.05	-0.24%	1,604,737
2026-08-28	822.75	824.60	803.05	815.00	-0.49%	1,696,565
2026-08-27	795.00	819.00	795.00	819.00	+3.02%	1,914,972
2026-08-26	808.80	811.95	795.00	795.00	-1.71%	890,131
2026-08-25	805.80	814.00	803.00	808.80	-0.58%	1,442,056
2026-08-24	817.60	824.30	806.10	813.50	-0.50%	1,647,328
2026-08-21	820.05	822.05	802.20	817.60	-0.52%	1,975,313
2026-08-20	827.50	844.00	820.40	821.90	-0.19%	2,824,539
2026-08-19	829.00	829.75	816.50	823.50	-0.06%	1,726,390
2026-08-18	806.50	827.35	806.00	824.00	+2.35%	2,864,893
2026-08-17	799.00	814.30	795.75	805.10	+1.65%	2,346,950
2026-08-14	795.70	798.80	790.00	792.00	-0.99%	909,039
2026-08-13	801.50	811.50	792.10	799.90	-0.57%	1,739,520
2026-08-12	801.05	807.70	797.40	804.50	+0.56%	1,894,549
2026-08-11	808.45	821.00	798.00	800.00	-1.54%	1,377,316
2026-08-10	822.10	836.90	807.60	812.50	-0.68%	2,407,579
2026-08-07	790.00	821.00	787.00	818.05	+3.29%	3,753,214
2026-08-06	821.90	824.60	786.25	792.00	-2.77%	2,671,715
2026-08-05	790.00	822.90	785.05	814.60	+3.51%	3,622,373
2026-08-04	785.00	794.45	774.50	787.00	+0.25%	2,041,296
2026-08-03	775.00	785.00	768.05	785.00	+2.03%	2,517,947
2026-07-31	769.95	773.20	761.95	769.40	+0.74%	2,880,222
2026-07-30	715.05	768.00	715.05	763.75	+6.00%	7,777,881
2026-07-29	718.00	724.75	711.10	720.50	+1.05%	1,817,710
2026-07-28	722.00	723.75	707.00	713.00	-1.10%	1,889,106
2026-07-27	728.80	728.80	714.50	720.90	+0.41%	2,803,460
2026-07-24	710.95	741.65	705.00	717.95	-0.25%	8,733,705
2026-07-23	725.00	731.10	704.15	719.75	-0.93%	4,580,235
2026-07-22	732.75	739.40	719.35	726.50	-0.85%	2,080,575
2026-07-21	723.00	734.20	715.05	732.75	+2.55%	3,282,955
2026-07-20	705.00	718.65	701.15	714.55	+1.38%	2,929,307
2026-07-17	684.60	708.45	680.35	704.85	+3.14%	4,862,624
2026-07-16	669.25	690.85	665.85	683.40	+2.12%	2,769,737
2026-07-15	675.05	676.00	663.30	669.20	+0.36%	2,257,584
2026-07-14	674.00	674.00	660.10	666.80	-0.60%	873,477
2026-07-13	667.85	673.60	658.70	670.85	+0.34%	1,526,140
2026-07-10	676.35	682.20	661.45	668.55	-0.33%	1,238,095
2026-07-09	664.30	675.40	659.80	670.75	+1.31%	1,358,978
2026-07-08	668.00	680.80	657.90	662.05	-1.36%	3,230,617
2026-07-07	665.55	674.00	660.00	671.20	+0.55%	2,096,483
2026-07-06	660.05	671.00	657.60	667.50	+1.12%	2,243,065
2026-07-03	665.25	667.50	658.00	660.10	-0.33%	1,237,326
2026-07-02	623.00	672.60	616.85	662.30	+6.93%	7,802,225
2026-07-01	623.00	628.00	615.40	619.40	-0.08%	967,427
2026-06-30	618.55	623.70	608.30	619.90	-0.14%	1,987,929
2026-06-29	619.25	629.95	609.40	620.75	+0.24%	3,941,395
2026-06-25	624.00	632.20	617.25	619.25	-0.30%	3,276,539
2026-06-24	613.00	622.85	612.05	621.10	+0.84%	1,335,527
2026-06-23	622.00	623.90	612.25	615.95	-0.81%	626,501
2026-06-22	620.00	626.35	614.30	621.00	+1.17%	3,272,804
2026-06-19	604.80	618.75	598.30	613.80	+1.45%	1,977,764
2026-06-18	607.25	607.25	599.80	605.05	+0.63%	1,024,033
2026-06-17	604.90	609.45	596.20	601.25	+0.43%	1,420,889
2026-06-16	599.25	609.55	591.60	598.65	+0.39%	1,855,149
2026-06-15	602.60	602.60	594.25	596.35	+0.56%	1,187,869
2026-06-12	593.95	597.60	584.50	593.05	+1.36%	757,210
2026-06-11	584.65	595.55	582.10	585.10	-0.70%	2,093,237
2026-06-10	598.55	600.15	586.55	589.25	-2.09%	1,348,178
2026-06-09	593.40	607.35	588.50	601.85	+2.31%	1,820,577
2026-06-08	593.30	596.45	585.40	588.25	-2.33%	803,733
2026-06-05	605.05	609.40	599.00	602.30	+0.19%	1,525,449
2026-06-04	597.45	612.35	597.45	601.15	-0.38%	1,684,599
2026-06-03	615.00	615.15	599.55	603.45	-1.29%	1,008,198
2026-06-02	594.00	614.25	590.80	611.35	+1.86%	1,611,420
2026-06-01	608.80	611.55	595.00	600.20	-1.19%	1,573,058
2026-05-29	620.00	620.00	605.00	607.45	-1.82%	1,914,358
2026-05-27	612.00	621.80	601.25	618.70	+1.76%	1,907,699
2026-05-26	590.60	609.60	590.10	608.00	+2.25%	1,904,541
2026-05-25	599.00	603.55	592.70	594.65	+0.15%	711,240
2026-05-22	584.30	599.95	584.30	593.75	+1.62%	2,484,984
2026-05-21	589.25	596.05	581.00	584.30	-0.73%	763,533
2026-05-20	572.65	590.35	570.05	588.60	+1.53%	1,366,708
2026-05-19	571.95	583.70	566.50	579.75	+2.15%	1,097,146
2026-05-18	571.00	574.05	555.55	567.55	-1.05%	1,311,612
2026-05-15	589.05	590.35	571.25	573.55	-2.38%	1,639,648
2026-05-14	597.90	597.90	580.40	587.55	-0.64%	1,254,626
2026-05-13	584.00	597.55	578.00	591.35	+1.24%	3,189,067
2026-05-12	593.65	604.60	582.60	584.10	-1.59%	4,022,177
2026-05-11	574.70	605.60	568.50	593.55	+2.46%	6,486,335
2026-05-08	578.65	581.90	574.70	579.30	+0.11%	1,244,286
2026-05-07	584.00	588.35	573.00	578.65	-0.68%	3,178,170
2026-05-06	582.00	588.65	574.35	582.60	+0.82%	2,439,303
2026-05-05	575.45	581.00	569.35	577.85	+0.42%	3,817,731
2026-05-04	614.00	614.00	570.00	575.45	-5.24%	9,158,079
2026-04-30	598.80	613.10	586.15	607.25	+1.26%	2,865,734
2026-04-29	605.00	611.40	596.35	599.70	+0.15%	3,216,609
2026-04-28	588.65	604.00	586.00	598.80	+1.72%	3,382,848
2026-04-27	566.15	592.20	565.85	588.65	+4.21%	3,960,338
2026-04-24	574.90	577.95	560.50	564.85	-1.69%	1,501,889
2026-04-23	587.90	587.90	570.75	574.55	-2.36%	1,544,192
2026-04-22	583.50	596.00	580.10	588.45	+1.23%	1,612,696
2026-04-21	575.80	585.65	575.25	581.30	+0.82%	1,887,348
2026-04-20	595.00	595.60	574.30	576.55	-2.91%	1,308,363
2026-04-17	578.00	596.95	573.35	593.85	+2.24%	2,982,180
2026-04-16	586.00	593.65	577.70	580.85	-0.83%	2,161,265
2026-04-15	581.40	591.20	573.10	585.70	+2.88%	4,121,646
2026-04-13	549.75	571.35	540.80	569.30	+2.72%	5,054,129
2026-04-10	528.80	559.85	526.15	554.25	+5.97%	4,735,536
2026-04-09	532.25	536.80	519.60	523.05	-2.00%	1,847,081
2026-04-08	530.00	543.45	525.65	533.70	+3.60%	2,802,376
2026-04-07	509.90	517.00	498.85	515.15	+1.13%	1,373,705
2026-04-06	499.50	512.45	489.25	509.40	+2.59%	967,766
2026-04-02	493.00	499.05	478.30	496.55	-0.14%	1,880,786
2026-04-01	492.00	507.80	492.00	497.25	+3.27%	1,772,619
2026-03-30	484.05	488.90	474.50	481.50	-1.48%	3,529,118
2026-03-27	506.00	508.85	485.85	488.75	-4.44%	8,344,260
2026-03-25	500.00	519.00	495.70	511.45	+3.39%	1,883,357
2026-03-24	492.30	498.85	479.65	494.70	+2.01%	1,604,537
2026-03-23	498.80	498.80	480.00	484.95	-4.21%	3,152,852
2026-03-20	499.70	513.95	499.60	506.25	+1.51%	1,298,483
2026-03-19	505.00	507.00	493.55	498.70	-2.56%	965,035
2026-03-18	506.70	528.65	501.70	511.80	+1.93%	2,686,996
2026-03-17	493.00	505.40	487.10	502.10	+2.64%	2,097,610
2026-03-16	484.00	493.05	474.40	489.20	+0.65%	742,736
2026-03-13	509.35	511.50	484.00	486.05	-4.75%	1,136,203
2026-03-12	508.00	515.05	502.70	510.30	-1.17%	748,268
2026-03-11	520.00	536.90	515.00	516.35	+0.90%	3,244,130
2026-03-10	509.00	517.85	500.00	511.75	+2.21%	1,840,641
2026-03-09	501.00	505.00	493.00	500.70	-2.77%	809,014
2026-03-06	510.95	521.00	510.00	514.95	+0.78%	589,454
2026-03-05	503.00	515.00	501.50	510.95	+1.90%	837,518
2026-03-04	502.20	508.80	496.45	501.40	-3.06%	1,180,839
2026-03-02	502.00	529.00	502.00	517.25	-3.23%	1,557,182
2026-02-27	545.85	545.85	531.00	534.50	-1.99%	1,517,077
2026-02-26	544.50	546.90	536.00	545.35	+0.62%	917,562
2026-02-25	530.20	543.30	529.05	542.00	+2.37%	1,312,350
2026-02-24	533.00	536.80	525.10	529.45	-1.23%	821,398
2026-02-23	535.50	542.60	533.45	536.05	+0.74%	1,142,219
2026-02-20	526.00	535.75	524.20	532.10	+0.77%	1,982,341
2026-02-19	532.00	545.60	525.35	528.05	-0.71%	2,559,118
2026-02-18	530.00	533.00	524.10	531.80	+0.39%	528,154
2026-02-17	522.00	532.80	520.35	529.75	+0.89%	1,835,116
2026-02-16	527.60	528.75	521.10	525.10	-0.54%	851,902
2026-02-13	526.05	531.85	520.10	527.95	-0.91%	1,082,968
2026-02-12	533.50	538.15	526.20	532.80	-0.97%	1,565,000
2026-02-11	531.10	542.40	530.10	538.00	+1.30%	2,187,798
2026-02-10	531.90	537.10	526.20	531.10	+0.09%	1,224,152
2026-02-09	520.85	537.00	520.85	530.60	+3.33%	3,699,776
2026-02-06	522.00	522.90	506.10	513.50	-2.05%	959,773
2026-02-05	530.00	531.10	522.35	524.25	-1.61%	2,352,832
2026-02-04	530.00	538.00	525.85	532.85	+0.50%	2,098,444
2026-02-03	549.45	549.45	523.25	530.20	+6.15%	15,751,143
2026-02-02	490.20	501.75	483.25	499.50	+0.76%	1,188,339
2026-01-30	490.00	497.40	488.75	495.75	+0.34%	1,859,620
2026-01-29	494.10	498.50	484.55	494.05	-0.01%	1,783,815
2026-01-28	489.50	496.90	479.50	494.10	+1.29%	2,665,166
2026-01-27	470.00	490.80	461.20	487.80	+6.95%	8,264,444
2026-01-23	470.05	470.90	447.50	456.10	-2.77%	2,686,728
2026-01-22	450.00	472.10	446.10	469.10	+5.55%	2,758,332
2026-01-21	443.05	447.65	437.70	444.45	-0.34%	848,022
2026-01-20	445.85	449.10	439.70	445.95	-0.38%	2,411,410
2026-01-19	458.80	458.80	445.15	447.65	-2.71%	1,331,585
2026-01-16	461.65	464.10	457.35	460.10	-0.34%	642,454
2026-01-15	461.65	461.65	461.65	461.65	+0.00%	0
2026-01-14	455.25	464.35	454.55	461.65	+1.01%	780,253
2026-01-13	457.95	462.95	454.10	457.05	+0.04%	1,165,172
2026-01-12	458.00	459.40	446.90	456.85	-0.61%	1,289,974
2026-01-09	458.10	468.95	455.35	459.65	-0.69%	1,148,591
2026-01-08	472.55	473.60	460.10	462.85	-2.31%	1,597,648
2026-01-07	474.00	478.75	470.60	473.80	-0.56%	591,731
2026-01-06	481.40	481.50	469.10	476.45	-1.03%	1,057,436
2026-01-05	487.50	489.50	478.55	481.40	-1.02%	665,079
2026-01-02	475.00	493.35	474.20	486.35	+2.54%	1,198,062
2026-01-01	481.95	481.95	472.85	474.30	-1.06%	532,720
2025-12-31	480.00	481.40	472.80	479.40	+0.13%	589,617
2025-12-30	478.00	482.60	476.00	478.80	+0.29%	1,914,434
2025-12-29	483.25	485.15	473.00	477.40	-0.97%	2,412,933
2025-12-26	483.00	487.80	480.80	482.10	-0.39%	748,098
2025-12-24	488.55	489.55	483.00	484.00	-0.88%	868,011
2025-12-23	493.25	493.40	483.50	488.30	-1.04%	1,028,261
2025-12-22	499.00	502.30	491.60	493.45	-0.67%	778,559
2025-12-19	486.20	500.00	482.45	496.80	+2.13%	4,151,451
2025-12-18	488.00	491.15	482.60	486.45	-0.70%	1,365,960
2025-12-17	483.95	493.50	480.80	489.90	+1.02%	804,592
2025-12-16	484.50	487.65	483.15	484.95	-0.40%	394,684
2025-12-15	490.00	496.00	483.10	486.90	-1.14%	1,169,034
2025-12-12	485.65	493.75	484.05	492.50	+1.94%	2,896,193
2025-12-11	473.40	492.90	469.00	483.15	+2.46%	3,559,650
2025-12-10	479.15	484.95	469.05	471.55	-1.59%	1,111,844
2025-12-09	485.00	487.15	476.00	479.15	-1.48%	1,515,002
2025-12-08	492.90	499.00	482.45	486.35	-1.32%	891,694
2025-12-05	499.65	499.90	488.25	492.85	-1.36%	1,038,693
2025-12-04	493.00	504.80	491.65	499.65	+1.63%	1,353,456
2025-12-03	508.60	508.60	489.60	491.65	-2.91%	1,154,576
2025-12-02	507.00	510.85	502.25	506.40	-0.46%	696,651
2025-12-01	514.25	515.15	505.10	508.75	-0.59%	1,237,953
2025-11-28	513.00	513.70	505.70	511.75	+0.44%	1,107,443
2025-11-27	511.90	520.60	507.80	509.50	+0.45%	2,107,475
2025-11-26	501.95	510.45	499.30	507.20	+1.18%	816,531
2025-11-25	505.80	506.30	497.10	501.30	-0.89%	1,347,508
2025-11-24	503.00	512.40	499.70	505.80	+0.53%	1,898,547
2025-11-21	507.65	517.80	500.75	503.15	-0.89%	3,119,184
2025-11-20	509.95	515.50	502.25	507.65	+0.14%	2,647,276
2025-11-19	491.05	508.40	489.80	506.95	+3.77%	5,842,354
2025-11-18	487.70	491.35	476.30	488.55	+0.52%	2,096,390
2025-11-17	486.00	487.95	480.00	486.00	+0.08%	1,700,170
2025-11-14	487.10	489.45	477.75	485.60	-0.73%	956,167
2025-11-13	499.45	500.80	485.60	489.15	-1.73%	1,626,959
2025-11-12	491.50	500.00	488.60	497.75	+1.62%	1,449,667
2025-11-11	488.00	492.40	480.80	489.80	+0.84%	1,089,218
2025-11-10	493.00	493.85	484.60	485.70	-1.10%	1,363,815
2025-11-07	480.00	493.40	476.10	491.10	+1.70%	1,644,050
2025-11-06	484.00	486.75	481.40	482.90	-0.19%	1,428,893
2025-11-04	480.50	486.85	478.30	483.80	+0.53%	1,658,014
2025-11-03	473.00	483.55	472.85	481.25	+1.80%	825,005
2025-10-31	482.95	487.20	471.60	472.75	-2.11%	1,152,617
2025-10-30	484.10	486.60	478.10	482.95	-0.04%	845,278
2025-10-29	485.00	486.85	479.00	483.15	-0.25%	1,573,506
2025-10-28	496.05	503.40	476.10	484.35	+0.10%	8,308,585
2025-10-27	478.70	487.00	476.25	483.85	+1.08%	2,411,589
2025-10-24	477.60	481.35	471.80	478.70	+0.14%	2,880,354
2025-10-23	472.10	482.45	467.20	478.05	+3.49%	4,520,849
2025-10-21	465.00	465.35	460.00	461.95	+0.16%	148,421
2025-10-20	462.05	465.35	458.60	461.20	-0.22%	2,459,282
2025-10-17	466.60	471.15	460.10	462.20	-1.36%	2,356,950
2025-10-16	452.25	474.00	452.25	468.55	+3.60%	7,002,787
2025-10-15	452.80	458.00	445.60	452.25	-0.12%	2,676,450

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+14.26%）。最弱月份：3月（-6.00%）。基于2年每日数据（2025–2026）。

1月-5.12%
2月+2.56%
3月-6.00%
4月+13.25%
5月+7.36%
6月-3.90%
7月+9.34%
8月+2.42%
9月-3.06%
10月+14.26%
11月+6.34%
12月-5.77%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

SONACOMS.NS（SONACOMS.NS）最新收盘价是多少？

2026-10-19 收于 794.00，来自Closelook数据湖的每日价格记录。

SONACOMS.NS 的52周最高价和最低价是多少？

过去52周最高 844.00、最低 437.70（截至 2026-10-19）。

SONACOMS.NS 历史上最强和最弱的月份是哪个？

历史上，SONACOMS.NS 最强的日历月份是10月（平均 +14.26%），最弱的是3月（平均 -6.00%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的446根日线计算。