Somany Ceramics Limited (BOM:531548)
India · Delayed Price · Currency is INR 410.75
+0.75 (0.18%)
At close: Dec 26, 2025
Somany Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 421.95 | 423.15 | 417.30 | 417.30 | 417.30 | -1.10% | 1,390 |
| Dec 1, 2025 | 424.10 | 425.00 | 420.00 | 421.95 | 421.95 | 0.13% | 1,866 |
| Nov 28, 2025 | 426.30 | 429.50 | 420.00 | 421.40 | 421.40 | -1.86% | 1,724 |
| Nov 27, 2025 | 431.50 | 434.55 | 426.00 | 429.40 | 429.40 | -0.49% | 315 |
| Nov 26, 2025 | 433.50 | 444.40 | 428.00 | 431.50 | 431.50 | 1.48% | 331 |
| Nov 25, 2025 | 434.65 | 434.65 | 423.70 | 425.20 | 425.20 | -1.82% | 430 |
| Nov 24, 2025 | 436.40 | 438.60 | 428.15 | 433.10 | 433.10 | -1.20% | 726 |
| Nov 21, 2025 | 440.10 | 446.30 | 436.00 | 438.35 | 438.35 | -0.39% | 1,729 |
| Nov 20, 2025 | 440.70 | 444.40 | 438.20 | 440.05 | 440.05 | -0.51% | 806 |
| Nov 19, 2025 | 441.60 | 443.75 | 440.70 | 442.30 | 442.30 | 0.16% | 164 |
| Nov 18, 2025 | 443.55 | 448.50 | 440.00 | 441.60 | 441.60 | -1.09% | 766 |
| Nov 17, 2025 | 443.30 | 446.55 | 439.55 | 446.45 | 446.45 | 1.24% | 403 |
| Nov 14, 2025 | 445.55 | 446.05 | 441.00 | 441.00 | 441.00 | -1.02% | 197 |
| Nov 13, 2025 | 451.95 | 451.95 | 442.40 | 445.55 | 445.55 | -2.42% | 1,045 |
| Nov 12, 2025 | 440.60 | 460.70 | 440.60 | 456.60 | 456.60 | 1.20% | 937 |
| Nov 11, 2025 | 450.70 | 453.55 | 437.00 | 451.20 | 451.20 | 1.03% | 985 |
| Nov 10, 2025 | 445.95 | 450.00 | 426.20 | 446.60 | 446.60 | 0.86% | 934 |
| Nov 7, 2025 | 445.95 | 445.95 | 439.25 | 442.80 | 442.80 | -1.37% | 459 |
| Nov 6, 2025 | 444.00 | 450.25 | 441.75 | 448.95 | 448.95 | 0.88% | 1,143 |
| Nov 4, 2025 | 458.70 | 461.25 | 442.00 | 445.05 | 445.05 | -2.87% | 2,328 |
| Nov 3, 2025 | 459.40 | 461.55 | 452.85 | 458.20 | 458.20 | -0.38% | 815 |
| Oct 31, 2025 | 461.50 | 465.30 | 457.00 | 459.95 | 459.95 | 0.28% | 735 |
| Oct 30, 2025 | 454.40 | 461.45 | 447.60 | 458.65 | 458.65 | 1.42% | 327 |
| Oct 29, 2025 | 451.90 | 453.00 | 450.10 | 452.25 | 452.25 | 1.28% | 229 |
| Oct 28, 2025 | 452.85 | 459.45 | 444.00 | 446.55 | 446.55 | -1.39% | 1,451 |
| 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 |