Soma Textiles & Industries Limited (BOM:521034)
India · Delayed Price · Currency is INR 77.38
-4.07 (-5.00%)
At close: Oct 1, 2026
BOM:521034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 77.51 | 79.80 | 77.38 | 77.38 | 77.38 | -5.00% | 3,258 |
| Sep 30, 2026 | 80.00 | 81.45 | 80.00 | 81.45 | 81.45 | 0.56% | 60 |
| Sep 29, 2026 | 80.15 | 81.00 | 79.03 | 81.00 | 81.00 | 1.06% | 7,147 |
| Sep 28, 2026 | 79.05 | 81.90 | 79.05 | 80.15 | 80.15 | 0.11% | 125 |
| Sep 25, 2026 | 80.00 | 81.10 | 78.00 | 80.06 | 80.06 | -0.05% | 2,047 |
| Sep 24, 2026 | 83.00 | 83.00 | 80.10 | 80.10 | 80.10 | -2.68% | 378 |
| Sep 23, 2026 | 81.61 | 83.00 | 80.10 | 82.31 | 82.31 | 1.62% | 4,798 |
| Sep 22, 2026 | 80.95 | 81.70 | 79.96 | 81.00 | 81.00 | 0.06% | 448 |
| Sep 21, 2026 | 79.01 | 81.99 | 79.01 | 80.95 | 80.95 | -0.06% | 1,818 |
| Sep 18, 2026 | 82.70 | 82.70 | 79.65 | 81.00 | 81.00 | -2.29% | 10,300 |
| Sep 17, 2026 | 81.91 | 82.90 | 81.10 | 82.90 | 82.90 | 3.24% | 153 |
| Sep 16, 2026 | 80.55 | 83.00 | 80.30 | 80.30 | 80.30 | -1.70% | 4,018 |
| Sep 15, 2026 | 82.83 | 83.50 | 81.69 | 81.69 | 81.69 | -3.44% | 481 |
| 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 |