Soma Textiles & Industries Limited (BOM:521034)
India · Delayed Price · Currency is INR 84.60
+0.76 (0.91%)
At close: Sep 11, 2026
BOM:521034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 87.45 | 87.45 | 81.00 | 84.60 | 84.60 | 0.91% | 970 |
| Sep 10, 2026 | 84.13 | 87.00 | 83.77 | 83.84 | 83.84 | -0.78% | 1,792 |
| Sep 9, 2026 | 84.86 | 86.00 | 84.00 | 84.50 | 84.50 | -0.42% | 518 |
| Sep 8, 2026 | 84.05 | 86.99 | 84.05 | 84.86 | 84.86 | -2.54% | 3,707 |
| Sep 7, 2026 | 91.40 | 91.40 | 86.83 | 87.07 | 87.07 | -4.74% | 6,175 |
| Sep 4, 2026 | 96.00 | 97.00 | 89.00 | 91.40 | 91.40 | -1.72% | 9,198 |
| Sep 3, 2026 | 93.00 | 93.00 | 87.93 | 93.00 | 93.00 | 4.99% | 16,136 |
| Sep 2, 2026 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | 4.99% | 2,828 |
| Sep 1, 2026 | 83.73 | 84.37 | 82.24 | 84.37 | 84.37 | 4.99% | 5,871 |
| Aug 31, 2026 | 78.75 | 80.85 | 78.49 | 80.36 | 80.36 | 4.36% | 2,027 |
| Aug 28, 2026 | 82.21 | 82.21 | 77.00 | 77.00 | 77.00 | -5.00% | 6,817 |
| Aug 27, 2026 | 84.00 | 85.01 | 80.60 | 81.05 | 81.05 | -4.47% | 11,978 |
| Aug 26, 2026 | 83.50 | 86.00 | 83.50 | 84.84 | 84.84 | -2.78% | 7,412 |
| Aug 25, 2026 | 88.53 | 88.53 | 86.53 | 87.27 | 87.27 | 0.86% | 236 |
| Aug 24, 2026 | 84.05 | 89.00 | 84.05 | 86.53 | 86.53 | 0.70% | 410 |
| Aug 21, 2026 | 88.20 | 88.20 | 85.10 | 85.93 | 85.93 | -1.94% | 1,972 |
| Aug 20, 2026 | 87.63 | 87.63 | 85.86 | 87.63 | 87.63 | 2.49% | 844 |
| Aug 19, 2026 | 89.40 | 89.40 | 85.10 | 85.50 | 85.50 | -4.42% | 4,581 |
| Aug 18, 2026 | 88.21 | 90.44 | 87.05 | 89.45 | 89.45 | -2.19% | 5,541 |
| Aug 17, 2026 | 90.05 | 91.45 | 89.85 | 91.45 | 91.45 | 0.35% | 1,075 |
| Aug 14, 2026 | 91.08 | 92.57 | 89.06 | 91.13 | 91.13 | 0.05% | 2,698 |
| Aug 13, 2026 | 91.04 | 92.46 | 90.05 | 91.08 | 91.08 | -2.59% | 3,797 |
| Aug 11, 2026 | 94.30 | 94.70 | 92.52 | 93.50 | 93.50 | -0.74% | 1,353 |
| Aug 10, 2026 | 94.50 | 95.91 | 94.00 | 94.20 | 94.20 | -0.42% | 5,475 |
| Aug 7, 2026 | 95.21 | 96.00 | 94.60 | 94.60 | 94.60 | -0.42% | 245 |
| Aug 6, 2026 | 97.98 | 98.50 | 95.00 | 95.00 | 95.00 | -2.65% | 3,895 |
| Aug 5, 2026 | 96.03 | 98.41 | 95.53 | 97.59 | 97.59 | 1.51% | 817 |
| Aug 4, 2026 | 91.30 | 98.44 | 91.30 | 96.14 | 96.14 | 0.35% | 1,672 |
| Aug 3, 2026 | 99.20 | 99.50 | 94.05 | 95.80 | 95.80 | -3.23% | 4,505 |
| Jul 31, 2026 | 100.11 | 100.11 | 96.00 | 99.00 | 99.00 | 1.36% | 468 |
| Jul 30, 2026 | 94.69 | 99.60 | 94.69 | 97.67 | 97.67 | 1.09% | 1,579 |
| Jul 29, 2026 | 98.99 | 98.99 | 96.62 | 96.62 | 96.62 | 1.01% | 225 |
| Jul 28, 2026 | 100.00 | 100.00 | 95.65 | 95.65 | 95.65 | -3.46% | 1,483 |
| Jul 27, 2026 | 101.00 | 101.00 | 98.70 | 99.08 | 99.08 | -0.92% | 1,008 |
| Jul 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.70% | 233 |
| Jul 23, 2026 | 102.00 | 104.01 | 100.02 | 100.71 | 100.71 | -1.57% | 1,739 |
| Jul 22, 2026 | 103.00 | 103.98 | 100.02 | 102.32 | 102.32 | -1.09% | 285 |
| Jul 21, 2026 | 103.45 | 103.45 | 100.80 | 103.45 | 103.45 | 2.43% | 216 |
| Jul 20, 2026 | 105.04 | 107.26 | 101.00 | 101.00 | 101.00 | -4.29% | 1,309 |
| Jul 17, 2026 | 110.45 | 110.45 | 104.75 | 105.53 | 105.53 | -1.72% | 5,978 |
| Jul 16, 2026 | 104.93 | 110.80 | 104.93 | 107.88 | 107.38 | -2.33% | 3,571 |
| Jul 15, 2026 | 112.00 | 113.00 | 108.62 | 110.45 | 109.94 | 0.38% | 3,026 |
| Jul 14, 2026 | 112.45 | 115.38 | 108.97 | 110.03 | 109.52 | -4.07% | 6,210 |
| Jul 13, 2026 | 119.70 | 119.70 | 114.00 | 114.70 | 114.17 | -0.78% | 6,999 |
| Jul 10, 2026 | 111.00 | 118.41 | 110.20 | 115.60 | 115.06 | 3.94% | 15,815 |
| Jul 9, 2026 | 103.76 | 114.43 | 103.76 | 111.22 | 110.70 | 6.91% | 13,279 |
| Jul 8, 2026 | 112.00 | 112.00 | 101.60 | 104.03 | 103.55 | -2.75% | 26,176 |
| Jul 7, 2026 | 104.94 | 107.44 | 93.50 | 106.97 | 106.47 | 8.17% | 16,039 |
| Jul 6, 2026 | 88.86 | 100.20 | 88.86 | 98.89 | 98.43 | 8.50% | 9,288 |
| Jul 3, 2026 | 93.34 | 93.80 | 90.01 | 91.14 | 90.72 | 0.10% | 508 |