Soma Papers & Industries Limited (BOM:516038)
India · Delayed Price · Currency is INR 265.50
+12.60 (4.98%)
At close: Feb 12, 2026
Soma Papers & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 4.98% | 1,676 |
| Feb 11, 2026 | 252.90 | 252.90 | 252.80 | 252.90 | 252.90 | 4.98% | 7,916 |
| Feb 10, 2026 | 240.90 | 240.90 | 235.00 | 240.90 | 240.90 | 4.99% | 10,137 |
| Feb 9, 2026 | 229.45 | 229.45 | 229.45 | 229.45 | 229.45 | 4.99% | 2,334 |
| Feb 6, 2026 | 218.55 | 218.55 | 217.95 | 218.55 | 218.55 | 5.00% | 1,994 |
| Feb 5, 2026 | 207.90 | 208.15 | 201.00 | 208.15 | 208.15 | 4.99% | 2,920 |
| Feb 4, 2026 | 197.90 | 198.25 | 192.65 | 198.25 | 198.25 | 4.98% | 3,198 |
| Feb 3, 2026 | 183.50 | 188.85 | 173.55 | 188.85 | 188.85 | 4.97% | 11,618 |
| Feb 2, 2026 | 168.55 | 186.25 | 168.55 | 179.90 | 179.90 | 1.41% | 22,053 |
| Feb 1, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -4.98% | 4,858 |
| Jan 30, 2026 | 186.80 | 200.00 | 186.70 | 186.70 | 186.70 | -4.99% | 12,151 |
| Jan 29, 2026 | 195.25 | 201.00 | 195.25 | 196.50 | 196.50 | -4.38% | 15,613 |
| Jan 28, 2026 | 207.35 | 212.00 | 205.50 | 205.50 | 205.50 | -4.99% | 10,924 |
| Jan 27, 2026 | 232.95 | 232.95 | 216.30 | 216.30 | 216.30 | -4.99% | 4,257 |
| Jan 23, 2026 | 206.05 | 227.65 | 206.05 | 227.65 | 227.65 | 4.98% | 9,755 |
| Jan 22, 2026 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | -4.99% | 709 |
| Jan 21, 2026 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | -4.99% | 566 |
| Jan 20, 2026 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | -4.98% | 1,648 |
| Jan 19, 2026 | 252.85 | 252.85 | 252.85 | 252.85 | 252.85 | -5.00% | 5,548 |
| Jan 16, 2026 | 271.00 | 290.95 | 265.00 | 266.15 | 266.15 | -4.57% | 17,204 |
| Jan 14, 2026 | 281.50 | 281.50 | 272.05 | 278.90 | 278.90 | 4.03% | 56,673 |
| Jan 13, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | 4.99% | 3,360 |
| Jan 12, 2026 | 255.35 | 255.35 | 255.35 | 255.35 | 255.35 | 5.00% | 16,300 |
| Jan 9, 2026 | 243.20 | 243.20 | 221.00 | 243.20 | 243.20 | 4.99% | 97,047 |
| Jan 8, 2026 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | 4.99% | 595 |
| Jan 7, 2026 | 220.65 | 220.65 | 220.65 | 220.65 | 220.65 | 5.00% | 3,436 |
| Jan 6, 2026 | 210.15 | 210.15 | 210.15 | 210.15 | 210.15 | 5.00% | 681 |
| Jan 5, 2026 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | 4.98% | 10,159 |
| Jan 2, 2026 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | 4.98% | 764 |
| Jan 1, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 4.99% | 752 |
| Dec 31, 2025 | 172.97 | 172.97 | 172.97 | 172.97 | 172.97 | 5.00% | 5,319 |
| Dec 30, 2025 | 164.74 | 164.74 | 164.74 | 164.74 | 164.74 | 5.00% | 651 |
| Dec 29, 2025 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 5.00% | 909 |
| Dec 26, 2025 | 149.43 | 149.43 | 149.43 | 149.43 | 149.43 | 5.00% | 2,217 |
| Dec 24, 2025 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | 4.99% | 82 |
| Dec 23, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 5.00% | 334 |
| Dec 22, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | 4.99% | 451 |
| Dec 19, 2025 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | 5.00% | 1,226 |
| Dec 18, 2025 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | 4.99% | 501 |
| Dec 17, 2025 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | 5.00% | 1,014 |
| Dec 16, 2025 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | 4.99% | 115 |
| Dec 15, 2025 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | 4.99% | 5,534 |
| Dec 12, 2025 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | 4.99% | 395 |
| Dec 11, 2025 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | 5.00% | 2,424 |
| Dec 10, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | 5.00% | 440 |
| Dec 9, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 4.99% | 85 |
| Dec 8, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - | 690 |
| Dec 1, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - | 360 |
| Nov 24, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - | 40 |
| Nov 17, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - | 1,161 |