Soma Textiles & Industries Limited (BOM:521034)
India · Delayed Price · Currency is INR 84.04
-1.71 (-1.99%)
At close: Aug 29, 2025
BOM:521034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | -1.99% | 1,139 |
| Aug 28, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -1.99% | 353 |
| Aug 26, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | -1.99% | 43,213 |
| Aug 25, 2025 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | 2.00% | 4,807 |
| Aug 22, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | 1.99% | 4,298 |
| Aug 21, 2025 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | 2.00% | 5,797 |
| Aug 20, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 1.99% | 5,215 |
| Aug 19, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 1.99% | 12,337 |
| Aug 18, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 1.99% | 46,821 |
| Aug 14, 2025 | 76.20 | 79.30 | 76.20 | 79.30 | 79.30 | 1.99% | 61,801 |
| Aug 13, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -1.99% | 1,333 |
| Aug 12, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -1.99% | 837 |
| Aug 11, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | -2.00% | 163 |
| Aug 8, 2025 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | -1.99% | 1,005 |
| Aug 7, 2025 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | -1.99% | 4,916 |
| Aug 6, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | -1.99% | 167 |
| Aug 5, 2025 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | -2.00% | 643 |
| Aug 4, 2025 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | -1.99% | 2,158 |
| Aug 1, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | -2.00% | 902 |
| Jul 31, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -2.00% | 472 |
| Jul 30, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -2.00% | 1,446 |
| Jul 29, 2025 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | -2.00% | 399 |
| Jul 28, 2025 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | -2.00% | 267 |
| Jul 25, 2025 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | -2.00% | 3,999 |
| Jul 24, 2025 | 106.90 | 106.90 | 103.10 | 103.10 | 103.10 | -1.65% | 73,025 |
| Jul 23, 2025 | 103.84 | 104.83 | 99.00 | 104.83 | 104.83 | 5.00% | 79,882 |
| Jul 22, 2025 | 99.84 | 99.84 | 90.34 | 99.84 | 99.84 | 5.00% | 193,474 |
| Jul 21, 2025 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | 4.99% | 61,163 |
| Jul 18, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | 5.00% | 34,092 |
| Jul 17, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | 4.99% | 36,164 |
| Jul 16, 2025 | 77.55 | 82.16 | 77.55 | 82.16 | 82.16 | 5.00% | 65,347 |
| Jul 15, 2025 | 74.00 | 78.41 | 71.29 | 78.25 | 78.25 | 9.76% | 869,080 |
| Jul 14, 2025 | 71.27 | 71.29 | 71.27 | 71.29 | 71.29 | 10.00% | 255,642 |
| Jul 11, 2025 | 64.81 | 64.81 | 60.81 | 64.81 | 64.81 | 20.00% | 666,159 |
| Jul 10, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 20.00% | 122,282 |
| Jul 9, 2025 | 46.74 | 46.74 | 44.16 | 45.01 | 45.01 | -2.89% | 1,800 |
| Jul 8, 2025 | 44.40 | 47.14 | 44.40 | 46.35 | 46.35 | 2.95% | 3,999 |
| Jul 7, 2025 | 45.90 | 45.90 | 44.69 | 45.02 | 45.02 | -0.68% | 6,201 |
| Jul 4, 2025 | 45.00 | 45.90 | 44.43 | 45.33 | 45.33 | 0.91% | 10,179 |
| Jul 3, 2025 | 44.50 | 44.94 | 44.25 | 44.92 | 44.92 | 2.00% | 7,657 |
| Jul 2, 2025 | 40.70 | 44.96 | 40.70 | 44.04 | 44.04 | 2.78% | 14,586 |
| Jul 1, 2025 | 43.62 | 44.32 | 42.60 | 42.85 | 42.85 | -3.21% | 4,785 |
| Jun 30, 2025 | 43.92 | 44.27 | 43.27 | 44.27 | 44.27 | 1.19% | 6,059 |
| Jun 27, 2025 | 43.90 | 44.50 | 43.47 | 43.75 | 43.75 | 0.60% | 2,552 |
| Jun 26, 2025 | 43.57 | 44.00 | 43.00 | 43.49 | 43.49 | -0.80% | 1,874 |
| Jun 25, 2025 | 43.85 | 44.30 | 43.37 | 43.84 | 43.84 | 0.78% | 10,130 |
| Jun 24, 2025 | 44.00 | 44.90 | 43.00 | 43.50 | 43.50 | 0.23% | 21,306 |
| Jun 23, 2025 | 43.00 | 43.80 | 43.00 | 43.40 | 43.40 | 0.09% | 23,085 |
| Jun 20, 2025 | 43.01 | 44.20 | 43.01 | 43.36 | 43.36 | -0.14% | 3,307 |
| Jun 19, 2025 | 45.32 | 45.96 | 43.02 | 43.42 | 43.42 | -4.26% | 7,132 |