Soma Textiles & Industries Limited (BOM:521034)
India · Delayed Price · Currency is INR 102.80
+2.20 (2.19%)
At close: May 25, 2026
BOM:521034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 102.35 | 102.35 | 100.30 | 100.60 | 100.60 | -0.69% | 903 |
| May 21, 2026 | 104.30 | 104.30 | 101.00 | 101.30 | 101.30 | -0.20% | 441 |
| May 20, 2026 | 103.40 | 103.50 | 101.00 | 101.50 | 101.50 | -0.15% | 1,301 |
| May 19, 2026 | 102.60 | 105.00 | 101.65 | 101.65 | 101.65 | 0.64% | 4 |
| May 18, 2026 | 98.50 | 103.80 | 98.50 | 101.00 | 101.00 | -5.56% | 2,181 |
| May 15, 2026 | 105.15 | 110.00 | 105.00 | 106.95 | 106.95 | -0.33% | 1,499 |
| May 14, 2026 | 107.20 | 112.40 | 106.00 | 107.30 | 107.30 | 0.09% | 1,702 |
| May 13, 2026 | 109.25 | 112.75 | 105.50 | 107.20 | 107.20 | -1.88% | 645 |
| May 12, 2026 | 110.15 | 110.80 | 108.00 | 109.25 | 109.25 | -4.67% | 818 |
| May 11, 2026 | 114.75 | 115.70 | 111.00 | 114.60 | 114.60 | -2.09% | 2,347 |
| May 8, 2026 | 124.00 | 124.00 | 116.30 | 117.05 | 117.05 | -1.68% | 661 |
| May 7, 2026 | 126.00 | 126.00 | 117.15 | 119.05 | 119.05 | 1.71% | 4,760 |
| May 6, 2026 | 116.20 | 120.50 | 110.35 | 117.05 | 117.05 | 0.73% | 2,002 |
| May 5, 2026 | 118.20 | 118.20 | 115.35 | 116.20 | 116.20 | -2.02% | 1,175 |
| May 4, 2026 | 107.05 | 119.45 | 107.05 | 118.60 | 118.60 | 8.72% | 4,301 |
| Apr 30, 2026 | 111.65 | 112.00 | 105.00 | 109.09 | 109.09 | 0.47% | 13,968 |
| Apr 29, 2026 | 113.79 | 113.80 | 108.45 | 108.58 | 108.58 | -2.94% | 10,021 |
| Apr 28, 2026 | 109.20 | 120.12 | 109.20 | 111.87 | 111.87 | 2.45% | 30,149 |
| Apr 27, 2026 | 105.50 | 109.21 | 105.50 | 109.20 | 109.20 | 5.39% | 1,113 |
| Apr 24, 2026 | 107.50 | 110.05 | 103.58 | 103.62 | 103.62 | -5.21% | 10,891 |
| Apr 23, 2026 | 112.00 | 112.00 | 108.90 | 109.32 | 109.32 | -4.26% | 1,038 |
| Apr 22, 2026 | 126.99 | 126.99 | 110.16 | 114.18 | 114.18 | -2.09% | 9,750 |
| Apr 21, 2026 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | 10.00% | 1,028 |
| Apr 20, 2026 | 106.00 | 106.02 | 106.00 | 106.02 | 106.02 | 9.99% | 4,669 |
| Apr 17, 2026 | 97.80 | 97.80 | 95.75 | 96.39 | 96.39 | -1.22% | 10,223 |
| Apr 16, 2026 | 99.45 | 99.45 | 95.15 | 97.58 | 97.58 | -0.33% | 161 |
| Apr 15, 2026 | 98.50 | 98.50 | 96.50 | 97.90 | 97.90 | 3.43% | 1,295 |
| Apr 13, 2026 | 96.00 | 96.40 | 94.10 | 94.65 | 94.65 | -3.81% | 1,557 |
| Apr 10, 2026 | 91.25 | 98.90 | 91.25 | 98.40 | 98.40 | 3.57% | 1,481 |
| Apr 9, 2026 | 97.50 | 99.85 | 95.00 | 95.01 | 95.01 | -2.55% | 1,453 |
| Apr 8, 2026 | 101.00 | 101.00 | 97.41 | 97.50 | 97.50 | 0.09% | 9,240 |
| Apr 7, 2026 | 105.80 | 106.35 | 96.55 | 97.41 | 97.41 | -3.83% | 3,022 |
| Apr 6, 2026 | 100.55 | 105.10 | 100.10 | 101.29 | 101.29 | 1.19% | 2,901 |
| Apr 2, 2026 | 99.90 | 100.10 | 99.00 | 100.10 | 100.10 | 4.99% | 2,969 |
| Apr 1, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 5.00% | 675 |
| Mar 30, 2026 | 84.80 | 90.80 | 84.80 | 90.80 | 90.80 | 4.97% | 6,398 |
| Mar 27, 2026 | 88.25 | 88.25 | 86.50 | 86.50 | 86.50 | -1.98% | 625 |
| Mar 25, 2026 | 89.85 | 89.85 | 88.25 | 88.25 | 88.25 | -2.00% | 267 |
| Mar 24, 2026 | 91.00 | 91.00 | 89.95 | 90.05 | 90.05 | -1.85% | 1,663 |
| Mar 23, 2026 | 91.70 | 91.75 | 91.70 | 91.75 | 91.75 | -1.92% | 5,351 |
| Mar 20, 2026 | 94.00 | 94.00 | 93.55 | 93.55 | 93.55 | -1.99% | 2,630 |
| Mar 19, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | -1.95% | 125 |
| Mar 18, 2026 | 99.00 | 99.00 | 97.35 | 97.35 | 97.35 | -1.96% | 1,342 |
| Mar 17, 2026 | 99.25 | 99.30 | 99.25 | 99.30 | 99.30 | -1.93% | 208 |
| Mar 16, 2026 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | -1.98% | 653 |
| Mar 13, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -1.99% | 103 |
| Mar 12, 2026 | 105.35 | 105.40 | 105.35 | 105.40 | 105.40 | -1.91% | 52 |
| Mar 11, 2026 | 103.25 | 107.45 | 103.25 | 107.45 | 107.45 | 1.99% | 4,916 |
| Mar 10, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -2.00% | 256 |
| Mar 9, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -1.96% | 15 |