Soma Textiles & Industries Limited (BOM:521034)
India · Delayed Price · Currency is INR 115.60
+4.38 (3.94%)
At close: Jul 10, 2026
BOM:521034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 111.00 | 118.41 | 110.20 | 115.60 | 115.60 | 3.94% | 15,815 |
| Jul 9, 2026 | 103.76 | 114.43 | 103.76 | 111.22 | 111.22 | 6.91% | 13,279 |
| Jul 8, 2026 | 112.00 | 112.00 | 101.60 | 104.03 | 104.03 | -2.75% | 26,176 |
| Jul 7, 2026 | 104.94 | 107.44 | 93.50 | 106.97 | 106.97 | 8.17% | 16,039 |
| Jul 6, 2026 | 88.86 | 100.20 | 88.86 | 98.89 | 98.89 | 8.50% | 9,288 |
| Jul 3, 2026 | 93.34 | 93.80 | 90.01 | 91.14 | 91.14 | 0.10% | 508 |
| Jul 2, 2026 | 89.00 | 92.70 | 89.00 | 91.05 | 91.05 | 2.30% | 721 |
| Jul 1, 2026 | 88.33 | 93.01 | 88.33 | 89.00 | 89.00 | 0.91% | 1,664 |
| Jun 30, 2026 | 90.30 | 93.00 | 88.00 | 88.20 | 88.20 | -2.49% | 1,454 |
| Jun 29, 2026 | 95.00 | 95.00 | 89.40 | 90.45 | 90.45 | -6.46% | 1,090 |
| Jun 25, 2026 | 95.85 | 96.70 | 93.45 | 96.70 | 96.70 | -0.82% | 253 |
| Jun 24, 2026 | 96.70 | 97.50 | 95.85 | 97.50 | 97.50 | 2.85% | 45 |
| Jun 23, 2026 | 95.65 | 96.65 | 94.45 | 94.80 | 94.80 | -0.78% | 1,397 |
| Jun 22, 2026 | 105.90 | 105.90 | 95.10 | 95.55 | 95.55 | -1.04% | 1,012 |
| Jun 19, 2026 | 96.10 | 97.00 | 93.90 | 96.55 | 96.55 | 0.47% | 2,615 |
| Jun 18, 2026 | 97.50 | 100.00 | 95.50 | 96.10 | 96.10 | -1.44% | 1,535 |
| Jun 17, 2026 | 106.90 | 106.90 | 97.50 | 97.50 | 97.50 | -0.31% | 2,730 |
| Jun 16, 2026 | 98.10 | 100.80 | 96.85 | 97.80 | 97.80 | -0.36% | 290 |
| Jun 15, 2026 | 100.00 | 100.00 | 97.00 | 98.15 | 98.15 | 3.37% | 1,318 |
| Jun 12, 2026 | 95.75 | 96.90 | 93.85 | 94.95 | 94.95 | 1.55% | 2,458 |
| Jun 11, 2026 | 93.90 | 97.00 | 91.00 | 93.50 | 93.50 | -0.43% | 7,702 |
| Jun 10, 2026 | 100.00 | 100.20 | 92.00 | 93.90 | 93.90 | -6.19% | 4,156 |
| Jun 9, 2026 | 100.00 | 103.70 | 99.80 | 100.10 | 100.10 | 2.77% | 3,176 |
| Jun 8, 2026 | 103.25 | 103.25 | 96.10 | 97.40 | 97.40 | -5.80% | 1,540 |
| Jun 5, 2026 | 113.60 | 113.60 | 102.60 | 103.40 | 103.40 | 0.10% | 2,097 |
| Jun 4, 2026 | 102.75 | 104.90 | 102.25 | 103.30 | 103.30 | 0.63% | 1,069 |
| Jun 3, 2026 | 105.90 | 105.90 | 101.00 | 102.65 | 102.65 | -3.07% | 1,585 |
| Jun 2, 2026 | 105.95 | 107.60 | 102.30 | 105.90 | 105.90 | -1.03% | 6,342 |
| Jun 1, 2026 | 118.00 | 118.15 | 105.40 | 107.00 | 107.00 | -0.42% | 20,998 |
| May 29, 2026 | 95.60 | 108.00 | 95.60 | 107.45 | 107.45 | 3.32% | 860 |
| May 27, 2026 | 103.40 | 106.10 | 101.15 | 104.00 | 104.00 | 0.58% | 132 |
| May 26, 2026 | 102.50 | 103.40 | 100.70 | 103.40 | 103.40 | 0.58% | 421 |
| May 25, 2026 | 102.10 | 104.85 | 101.80 | 102.80 | 102.80 | 2.19% | 1,077 |
| 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 |