Soma Textiles & Industries Limited (BOM:521034)
India · Delayed Price · Currency is INR 114.05
-2.20 (-1.89%)
At close: Jan 22, 2026
BOM:521034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 116.30 | 116.30 | 113.50 | 113.50 | 113.50 | -0.48% | 436 |
| Jan 22, 2026 | 113.95 | 114.05 | 113.95 | 114.05 | 114.05 | -1.89% | 1,633 |
| Jan 21, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -1.98% | 2 |
| Jan 20, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -1.98% | 70 |
| Jan 19, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.98% | 50 |
| Jan 16, 2026 | 118.75 | 123.55 | 118.75 | 123.45 | 123.45 | 1.90% | 2,267 |
| Jan 14, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | -1.98% | 1 |
| Jan 13, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -1.98% | 588 |
| Jan 12, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -1.98% | 283 |
| Jan 9, 2026 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | -1.98% | 2,642 |
| Jan 8, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | -1.98% | 60 |
| Jan 7, 2026 | 136.60 | 136.60 | 133.90 | 133.90 | 133.90 | -1.98% | 2,600 |
| Jan 6, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -1.97% | 100 |
| Jan 5, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | -1.97% | 8 |
| Jan 2, 2026 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | -2.00% | 625 |
| Jan 1, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | -1.99% | 277 |
| Dec 31, 2025 | 136.10 | 148.90 | 135.00 | 148.00 | 148.00 | 4.34% | 17,325 |
| Dec 30, 2025 | 141.65 | 141.85 | 133.25 | 141.85 | 141.85 | 5.00% | 12,275 |
| Dec 29, 2025 | 130.00 | 135.20 | 127.00 | 135.10 | 135.10 | 4.89% | 9,677 |
| Dec 26, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 4.97% | 459 |
| Dec 24, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 4.96% | 702 |
| Dec 23, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 4.98% | 7 |
| Dec 22, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 5.00% | 1,217 |
| Dec 19, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 1.97% | 415 |
| Dec 18, 2025 | 100.50 | 104.00 | 100.50 | 104.00 | 104.00 | 1.96% | 3,968 |
| Dec 17, 2025 | 101.30 | 104.65 | 101.30 | 102.00 | 102.00 | -1.07% | 4,559 |
| Dec 16, 2025 | 103.05 | 103.20 | 102.90 | 103.10 | 103.10 | -1.81% | 2,911 |
| Dec 15, 2025 | 107.00 | 107.00 | 104.25 | 105.00 | 105.00 | -1.27% | 1,447 |
| Dec 12, 2025 | 106.35 | 107.95 | 106.35 | 106.35 | 106.35 | -1.98% | 164 |
| Dec 11, 2025 | 109.10 | 109.10 | 108.50 | 108.50 | 108.50 | -1.99% | 3,430 |
| Dec 10, 2025 | 107.40 | 110.70 | 107.40 | 110.70 | 110.70 | 1.79% | 6,709 |
| Dec 9, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | -1.98% | 6,308 |
| Dec 8, 2025 | 111.55 | 111.55 | 110.95 | 110.95 | 110.95 | -1.99% | 3,652 |
| Dec 5, 2025 | 113.20 | 113.25 | 113.20 | 113.20 | 113.20 | -1.99% | 2,431 |
| Dec 4, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -1.99% | 1 |
| Dec 3, 2025 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | -2.00% | 1 |
| Dec 1, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -2.00% | 3,358 |
| Nov 28, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -2.00% | 15 |
| Nov 27, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -2.00% | 504 |
| Nov 26, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | -1.99% | 2,034 |
| Nov 25, 2025 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | -1.99% | 50 |
| Nov 24, 2025 | 133.50 | 133.50 | 133.00 | 133.00 | 133.00 | -1.99% | 1,066 |
| Nov 21, 2025 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | -1.99% | 401 |
| Nov 20, 2025 | 139.00 | 140.10 | 138.45 | 138.45 | 138.45 | -1.98% | 4,671 |
| Nov 19, 2025 | 141.25 | 141.95 | 141.25 | 141.25 | 141.25 | -1.98% | 1,710 |
| Nov 18, 2025 | 144.10 | 144.80 | 144.10 | 144.10 | 144.10 | -1.97% | 7,711 |
| Nov 17, 2025 | 141.10 | 147.10 | 138.95 | 147.00 | 147.00 | 4.93% | 38,459 |
| Nov 14, 2025 | 136.80 | 140.10 | 135.65 | 140.10 | 140.10 | 4.98% | 29,844 |
| Nov 13, 2025 | 120.75 | 133.45 | 120.75 | 133.45 | 133.45 | 5.00% | 43,923 |
| Nov 12, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -4.97% | 758 |