Somany Ceramics Limited (BOM:531548)
India · Delayed Price · Currency is INR 483.40
+7.95 (1.67%)
At close: Sep 12, 2025
Somany Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 489.70 | 493.90 | 483.50 | 487.95 | 487.95 | 0.39% | 1,515 |
| Sep 16, 2025 | 499.50 | 506.20 | 481.80 | 486.05 | 486.05 | -2.83% | 5,240 |
| Sep 15, 2025 | 487.65 | 512.40 | 480.05 | 500.20 | 500.20 | 3.48% | 1,289 |
| Sep 12, 2025 | 475.00 | 486.25 | 474.10 | 483.40 | 483.40 | 1.67% | 1,345 |
| Sep 11, 2025 | 479.10 | 484.30 | 473.45 | 475.45 | 475.45 | -0.99% | 1,844 |
| Sep 10, 2025 | 480.55 | 487.40 | 478.00 | 480.20 | 477.20 | 0.87% | 1,265 |
| Sep 9, 2025 | 460.75 | 479.90 | 460.75 | 476.05 | 473.08 | 0.74% | 716 |
| Sep 8, 2025 | 468.25 | 495.15 | 467.35 | 472.55 | 469.60 | 1.62% | 3,155 |
| Sep 5, 2025 | 473.65 | 473.65 | 463.85 | 465.00 | 462.10 | -1.90% | 969 |
| Sep 4, 2025 | 480.00 | 492.95 | 473.10 | 474.00 | 471.04 | -1.15% | 1,647 |
| Sep 3, 2025 | 451.50 | 492.60 | 451.50 | 479.50 | 476.50 | 4.67% | 9,384 |
| Sep 2, 2025 | 456.05 | 480.70 | 451.50 | 458.10 | 455.24 | 1.82% | 8,103 |
| Sep 1, 2025 | 460.00 | 461.90 | 446.90 | 449.90 | 447.09 | -1.66% | 2,430 |
| Aug 29, 2025 | 466.00 | 466.00 | 456.40 | 457.50 | 454.64 | -0.59% | 806 |
| Aug 28, 2025 | 470.05 | 472.95 | 458.05 | 460.20 | 457.33 | -2.86% | 3,478 |
| Aug 26, 2025 | 485.20 | 491.30 | 471.00 | 473.75 | 470.79 | -3.30% | 4,184 |
| Aug 25, 2025 | 493.00 | 505.90 | 488.25 | 489.90 | 486.84 | -0.83% | 3,953 |
| Aug 22, 2025 | 514.25 | 515.80 | 491.15 | 494.00 | 490.91 | -3.99% | 2,156 |
| Aug 21, 2025 | 511.40 | 519.40 | 508.60 | 514.55 | 511.34 | 0.57% | 876 |
| Aug 20, 2025 | 514.95 | 516.95 | 507.80 | 511.65 | 508.45 | 0.13% | 1,324 |
| Aug 19, 2025 | 495.30 | 514.40 | 495.30 | 511.00 | 507.81 | 1.17% | 2,643 |
| Aug 18, 2025 | 527.00 | 527.00 | 501.60 | 505.10 | 501.94 | -1.10% | 2,582 |
| Aug 14, 2025 | 510.00 | 520.25 | 500.00 | 510.70 | 507.51 | -1.05% | 3,026 |
| Aug 13, 2025 | 526.60 | 527.15 | 511.45 | 516.10 | 512.88 | -2.31% | 1,362 |
| Aug 12, 2025 | 524.00 | 537.95 | 524.00 | 528.30 | 525.00 | 0.82% | 1,041 |
| Aug 11, 2025 | 510.30 | 525.00 | 510.30 | 524.00 | 520.73 | -0.15% | 932 |
| Aug 8, 2025 | 505.00 | 534.50 | 505.00 | 524.80 | 521.52 | 2.11% | 2,533 |
| Aug 7, 2025 | 531.00 | 531.00 | 507.35 | 513.95 | 510.74 | -1.04% | 1,375 |
| Aug 6, 2025 | 533.55 | 533.55 | 518.00 | 519.35 | 516.11 | -2.42% | 597 |
| Aug 5, 2025 | 527.95 | 544.60 | 525.45 | 532.25 | 528.93 | 1.36% | 2,230 |
| Aug 4, 2025 | 522.05 | 528.70 | 511.50 | 525.10 | 521.82 | -0.40% | 1,455 |
| Aug 1, 2025 | 542.05 | 555.00 | 525.00 | 527.20 | 523.91 | -2.42% | 5,088 |
| Jul 31, 2025 | 521.00 | 545.80 | 521.00 | 540.25 | 536.88 | 2.40% | 2,664 |
| Jul 30, 2025 | 529.00 | 535.00 | 525.85 | 527.60 | 524.30 | 0.16% | 1,506 |
| Jul 29, 2025 | 526.15 | 533.80 | 521.70 | 526.75 | 523.46 | -0.45% | 3,047 |
| Jul 28, 2025 | 540.40 | 540.40 | 520.00 | 529.15 | 525.84 | -1.67% | 2,868 |
| Jul 25, 2025 | 564.85 | 564.90 | 534.25 | 538.15 | 534.79 | -2.66% | 4,607 |
| Jul 24, 2025 | 567.00 | 570.15 | 549.80 | 552.85 | 549.40 | -1.51% | 543 |
| Jul 23, 2025 | 555.05 | 565.35 | 550.65 | 561.35 | 557.84 | 2.61% | 1,176 |
| Jul 22, 2025 | 557.45 | 564.00 | 541.00 | 547.05 | 543.63 | -2.12% | 3,099 |
| Jul 21, 2025 | 560.75 | 567.00 | 554.40 | 558.90 | 555.41 | -0.81% | 2,702 |
| Jul 18, 2025 | 566.40 | 567.70 | 560.15 | 563.45 | 559.93 | -0.02% | 1,024 |
| Jul 17, 2025 | 565.55 | 577.75 | 559.25 | 563.55 | 560.03 | -0.29% | 4,181 |
| Jul 16, 2025 | 571.60 | 573.70 | 560.50 | 565.20 | 561.67 | 0.03% | 1,837 |
| Jul 15, 2025 | 562.05 | 567.75 | 560.95 | 565.05 | 561.52 | 0.27% | 2,452 |
| Jul 14, 2025 | 567.05 | 570.40 | 560.00 | 563.55 | 560.03 | -0.08% | 3,238 |
| Jul 11, 2025 | 592.95 | 592.95 | 560.50 | 564.00 | 560.48 | -2.11% | 3,600 |
| Jul 10, 2025 | 581.30 | 582.10 | 574.25 | 576.15 | 572.55 | -0.23% | 1,662 |
| Jul 9, 2025 | 580.55 | 590.75 | 576.00 | 577.45 | 573.84 | -1.09% | 2,390 |
| Jul 8, 2025 | 578.00 | 609.15 | 567.90 | 583.80 | 580.15 | 0.44% | 11,453 |