Soma Textiles & Industries Limited (BOM:521034)
India · Delayed Price · Currency is INR 68.04
-3.96 (-5.50%)
At close: Oct 23, 2026
BOM:521034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 65.51 | 74.00 | 65.51 | 68.04 | 68.04 | -5.50% | 122 |
| Oct 22, 2026 | 73.20 | 73.20 | 70.00 | 72.00 | 72.00 | -2.04% | 1,122 |
| Oct 21, 2026 | 75.50 | 75.90 | 73.50 | 73.50 | 73.50 | -2.12% | 259 |
| Oct 19, 2026 | 75.57 | 75.57 | 73.76 | 75.09 | 75.09 | 1.49% | 406 |
| Oct 16, 2026 | 77.02 | 77.02 | 73.57 | 73.99 | 73.99 | -3.93% | 493 |
| Oct 15, 2026 | 76.01 | 77.33 | 76.01 | 77.02 | 77.02 | 2.67% | 46 |
| Oct 14, 2026 | 76.00 | 77.58 | 75.00 | 75.02 | 75.02 | -0.71% | 507 |
| Oct 13, 2026 | 78.82 | 80.00 | 74.63 | 75.56 | 75.56 | 0.80% | 1,848 |
| Oct 12, 2026 | 73.20 | 76.00 | 73.20 | 74.96 | 74.96 | -4.51% | 142 |
| Oct 9, 2026 | 72.01 | 80.40 | 72.01 | 78.50 | 78.50 | 4.15% | 13 |
| Oct 8, 2026 | 81.50 | 81.90 | 74.20 | 75.37 | 75.37 | -5.79% | 302 |
| Oct 7, 2026 | 80.80 | 82.98 | 79.31 | 80.00 | 80.00 | 1.09% | 2,731 |
| Oct 6, 2026 | 75.11 | 79.36 | 75.11 | 79.14 | 79.14 | 4.70% | 630 |
| Oct 5, 2026 | 73.61 | 78.71 | 73.61 | 75.59 | 75.59 | -2.31% | 332 |
| 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 |