Somany Ceramics Limited (BOM:531548)
India · Delayed Price · Currency is INR 408.60
-5.30 (-1.28%)
At close: Feb 12, 2026
Somany Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 414.00 | 414.90 | 406.00 | 408.60 | 408.60 | -1.28% | 1,291 |
| Feb 11, 2026 | 404.75 | 423.95 | 404.75 | 413.90 | 413.90 | 0.73% | 2,017 |
| Feb 10, 2026 | 411.10 | 417.40 | 399.25 | 410.90 | 410.90 | 2.40% | 2,694 |
| Feb 9, 2026 | 399.50 | 409.35 | 396.90 | 401.25 | 401.25 | 0.46% | 1,522 |
| Feb 6, 2026 | 398.80 | 402.45 | 396.45 | 399.40 | 399.40 | 0.16% | 1,042 |
| Feb 5, 2026 | 409.00 | 410.55 | 398.00 | 398.75 | 398.75 | -2.49% | 1,052 |
| Feb 4, 2026 | 415.60 | 420.10 | 406.45 | 408.95 | 408.95 | -1.58% | 3,089 |
| Feb 3, 2026 | 416.35 | 418.60 | 414.30 | 415.50 | 415.50 | 0.34% | 1,394 |
| Feb 2, 2026 | 410.00 | 416.55 | 405.50 | 414.10 | 414.10 | 0.53% | 1,212 |
| Feb 1, 2026 | 409.80 | 423.95 | 409.50 | 411.90 | 411.90 | 0.54% | 1,556 |
| Jan 30, 2026 | 403.45 | 433.40 | 403.45 | 409.70 | 409.70 | 1.01% | 5,887 |
| Jan 29, 2026 | 405.00 | 421.65 | 396.95 | 405.60 | 405.60 | 5.04% | 10,051 |
| Jan 28, 2026 | 374.85 | 395.35 | 374.85 | 386.15 | 386.15 | 3.11% | 1,096 |
| Jan 27, 2026 | 383.05 | 383.10 | 373.05 | 374.50 | 374.50 | -2.23% | 696 |
| Jan 23, 2026 | 388.90 | 398.00 | 380.00 | 383.05 | 383.05 | -1.49% | 2,853 |
| Jan 22, 2026 | 381.05 | 393.20 | 381.05 | 388.85 | 388.85 | -0.26% | 449 |
| Jan 21, 2026 | 394.05 | 400.95 | 381.00 | 389.85 | 389.85 | -1.40% | 3,702 |
| Jan 20, 2026 | 397.50 | 403.10 | 392.10 | 395.40 | 395.40 | -1.21% | 524 |
| Jan 19, 2026 | 405.00 | 409.15 | 398.65 | 400.25 | 400.25 | -2.49% | 556 |
| Jan 16, 2026 | 398.30 | 415.50 | 396.65 | 410.45 | 410.45 | 3.08% | 1,519 |
| Jan 14, 2026 | 409.30 | 416.55 | 396.00 | 398.20 | 398.20 | -3.92% | 6,315 |
| Jan 13, 2026 | 406.00 | 419.20 | 406.00 | 414.45 | 414.45 | 0.85% | 587 |
| Jan 12, 2026 | 415.05 | 418.85 | 402.05 | 410.95 | 410.95 | -3.26% | 4,755 |
| Jan 9, 2026 | 400.95 | 427.20 | 398.10 | 424.80 | 424.80 | 5.95% | 3,935 |
| Jan 8, 2026 | 408.25 | 408.25 | 395.80 | 400.95 | 400.95 | -1.78% | 1,374 |
| Jan 7, 2026 | 400.60 | 410.75 | 400.00 | 408.20 | 408.20 | 1.92% | 773 |
| Jan 6, 2026 | 405.75 | 406.05 | 398.00 | 400.50 | 400.50 | -1.34% | 1,702 |
| Jan 5, 2026 | 402.45 | 406.85 | 402.45 | 405.95 | 405.95 | 0.58% | 743 |
| Jan 2, 2026 | 400.60 | 408.00 | 394.70 | 403.60 | 403.60 | 2.25% | 3,103 |
| Jan 1, 2026 | 403.85 | 412.40 | 393.00 | 394.70 | 394.70 | -1.24% | 8,762 |
| Dec 31, 2025 | 408.90 | 408.90 | 398.20 | 399.65 | 399.65 | -3.27% | 7,230 |
| Dec 30, 2025 | 411.75 | 415.00 | 405.60 | 413.15 | 413.15 | -0.72% | 520 |
| Dec 29, 2025 | 410.00 | 416.15 | 410.00 | 416.15 | 416.15 | 1.31% | 155 |
| Dec 26, 2025 | 415.00 | 415.00 | 408.00 | 410.75 | 410.75 | 0.18% | 757 |
| Dec 24, 2025 | 417.00 | 419.75 | 408.00 | 410.00 | 410.00 | -1.68% | 3,119 |
| Dec 23, 2025 | 418.95 | 421.55 | 416.70 | 417.00 | 417.00 | -0.37% | 594 |
| Dec 22, 2025 | 441.00 | 441.00 | 415.50 | 418.55 | 418.55 | - | 568 |
| Dec 19, 2025 | 409.80 | 419.50 | 409.80 | 418.55 | 418.55 | 2.16% | 1,154 |
| Dec 18, 2025 | 414.30 | 422.90 | 401.35 | 409.70 | 409.70 | -1.84% | 681 |
| Dec 17, 2025 | 416.20 | 422.00 | 412.95 | 417.40 | 417.40 | -0.55% | 316 |
| Dec 16, 2025 | 418.45 | 422.00 | 412.90 | 419.70 | 419.70 | -0.08% | 444 |
| Dec 15, 2025 | 422.00 | 422.00 | 418.00 | 420.05 | 420.05 | 0.84% | 315 |
| Dec 12, 2025 | 417.90 | 420.55 | 415.05 | 416.55 | 416.55 | -0.31% | 495 |
| Dec 11, 2025 | 416.00 | 421.00 | 410.00 | 417.85 | 417.85 | -0.45% | 213 |
| Dec 10, 2025 | 420.50 | 422.00 | 415.95 | 419.75 | 419.75 | -0.18% | 989 |
| Dec 9, 2025 | 410.10 | 421.80 | 405.50 | 420.50 | 420.50 | 2.34% | 1,530 |
| Dec 8, 2025 | 416.95 | 421.40 | 406.00 | 410.90 | 410.90 | -2.02% | 841 |
| Dec 5, 2025 | 416.05 | 420.00 | 414.95 | 419.35 | 419.35 | 0.16% | 262 |
| Dec 4, 2025 | 421.30 | 421.30 | 415.65 | 418.70 | 418.70 | -0.62% | 382 |
| Dec 3, 2025 | 417.30 | 425.05 | 415.45 | 421.30 | 421.30 | 0.96% | 300 |