Somany Ceramics Limited (BOM:531548)
India · Delayed Price · Currency is INR 454.35
-2.65 (-0.58%)
At close: Oct 24, 2025
Somany Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 455.20 | 456.15 | 449.00 | 452.85 | 452.85 | -0.33% | 112 |
| Oct 24, 2025 | 465.70 | 465.70 | 449.40 | 454.35 | 454.35 | -0.58% | 432 |
| Oct 23, 2025 | 454.05 | 469.85 | 454.00 | 457.00 | 457.00 | 0.38% | 702 |
| Oct 21, 2025 | 448.00 | 456.90 | 448.00 | 455.25 | 455.25 | 0.95% | 204 |
| Oct 20, 2025 | 446.55 | 452.40 | 445.90 | 450.95 | 450.95 | 1.49% | 171 |
| Oct 17, 2025 | 449.00 | 449.35 | 442.95 | 444.35 | 444.35 | -1.27% | 780 |
| Oct 16, 2025 | 447.00 | 452.50 | 441.55 | 450.05 | 450.05 | 1.29% | 349 |
| Oct 15, 2025 | 445.10 | 450.30 | 440.00 | 444.30 | 444.30 | 0.14% | 230 |
| Oct 14, 2025 | 452.85 | 452.85 | 440.05 | 443.70 | 443.70 | -0.99% | 472 |
| Oct 13, 2025 | 441.65 | 457.75 | 441.65 | 448.15 | 448.15 | -1.53% | 476 |
| Oct 10, 2025 | 454.95 | 460.70 | 452.30 | 455.10 | 455.10 | 0.24% | 202 |
| Oct 9, 2025 | 455.00 | 458.70 | 450.30 | 454.00 | 454.00 | -0.34% | 1,195 |
| Oct 8, 2025 | 461.95 | 462.75 | 454.75 | 455.55 | 455.55 | -1.45% | 561 |
| Oct 7, 2025 | 458.70 | 465.80 | 453.65 | 462.25 | 462.25 | 0.97% | 2,272 |
| Oct 6, 2025 | 462.75 | 470.35 | 454.00 | 457.80 | 457.80 | -0.89% | 2,074 |
| Oct 3, 2025 | 459.95 | 465.00 | 454.55 | 461.90 | 461.90 | 0.73% | 2,800 |
| Oct 1, 2025 | 452.80 | 464.00 | 445.50 | 458.55 | 458.55 | 2.28% | 2,303 |
| Sep 30, 2025 | 446.00 | 455.55 | 443.00 | 448.35 | 448.35 | -1.15% | 1,224 |
| Sep 29, 2025 | 451.00 | 460.45 | 449.80 | 453.55 | 453.55 | 0.21% | 1,373 |
| Sep 26, 2025 | 460.00 | 462.20 | 449.80 | 452.60 | 452.60 | -2.67% | 1,607 |
| Sep 25, 2025 | 467.00 | 471.25 | 464.00 | 465.00 | 465.00 | -0.66% | 669 |
| Sep 24, 2025 | 468.25 | 471.05 | 466.55 | 468.10 | 468.10 | -1.19% | 1,758 |
| Sep 23, 2025 | 483.75 | 485.05 | 470.00 | 473.75 | 473.75 | -1.25% | 1,098 |
| Sep 22, 2025 | 486.30 | 495.40 | 477.30 | 479.75 | 479.75 | -1.35% | 1,727 |
| Sep 19, 2025 | 477.40 | 493.60 | 477.35 | 486.30 | 486.30 | 1.87% | 3,876 |
| Sep 18, 2025 | 492.00 | 504.95 | 471.70 | 477.35 | 477.35 | -2.17% | 7,178 |
| 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 |