Somany Ceramics Limited (BOM:531548)
India · Delayed Price · Currency is INR 543.40
-15.25 (-2.73%)
At close: Nov 9, 2026
Somany Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 555.05 | 560.15 | 542.45 | 543.40 | 543.40 | -2.73% | 7,471 |
| Nov 8, 2026 | 552.90 | 564.70 | 551.35 | 558.65 | 558.65 | 2.38% | 3,846 |
| Nov 6, 2026 | 546.95 | 567.05 | 520.80 | 545.65 | 545.65 | 1.25% | 52,518 |
| Nov 5, 2026 | 598.00 | 602.40 | 534.80 | 538.90 | 538.90 | -5.46% | 29,105 |
| Nov 4, 2026 | 550.75 | 573.00 | 538.40 | 570.00 | 570.00 | 3.42% | 6,022 |
| Nov 3, 2026 | 554.35 | 562.20 | 548.85 | 551.15 | 551.15 | -0.90% | 3,916 |
| Nov 2, 2026 | 535.00 | 562.40 | 535.00 | 556.15 | 556.15 | 2.30% | 2,270 |
| Oct 30, 2026 | 556.85 | 559.05 | 541.00 | 543.65 | 543.65 | -2.90% | 2,684 |
| Oct 29, 2026 | 543.50 | 564.05 | 534.00 | 559.90 | 559.90 | 3.01% | 1,996 |
| Oct 28, 2026 | 567.00 | 567.00 | 539.05 | 543.55 | 543.55 | -1.16% | 3,562 |
| Oct 27, 2026 | 545.00 | 561.90 | 545.00 | 549.95 | 549.95 | -0.69% | 1,493 |
| Oct 26, 2026 | 525.00 | 557.60 | 520.05 | 553.75 | 553.75 | 4.70% | 3,476 |
| Oct 23, 2026 | 543.75 | 544.80 | 516.80 | 528.90 | 528.90 | -4.18% | 3,542 |
| Oct 22, 2026 | 560.20 | 560.20 | 544.95 | 552.00 | 552.00 | -1.46% | 3,321 |
| Oct 21, 2026 | 588.00 | 588.30 | 556.30 | 560.20 | 560.20 | -2.95% | 2,195 |
| Oct 19, 2026 | 578.00 | 582.95 | 561.80 | 577.20 | 577.20 | -0.46% | 2,519 |
| Oct 16, 2026 | 594.70 | 594.70 | 578.65 | 579.85 | 579.85 | -0.93% | 2,092 |
| Oct 15, 2026 | 575.05 | 599.65 | 575.05 | 585.30 | 585.30 | -2.28% | 5,214 |
| Oct 14, 2026 | 600.50 | 600.50 | 594.10 | 598.95 | 598.95 | -0.24% | 1,073 |
| Oct 13, 2026 | 619.60 | 619.60 | 597.00 | 600.40 | 600.40 | -1.78% | 2,412 |
| Oct 12, 2026 | 595.00 | 613.25 | 590.05 | 611.30 | 611.30 | 3.46% | 6,839 |
| Oct 9, 2026 | 602.25 | 602.25 | 579.00 | 590.85 | 590.85 | -1.89% | 6,612 |
| Oct 8, 2026 | 618.00 | 618.00 | 590.45 | 602.25 | 602.25 | -2.93% | 4,209 |
| Oct 7, 2026 | 624.00 | 632.90 | 611.80 | 620.40 | 620.40 | -0.67% | 2,153 |
| Oct 6, 2026 | 611.00 | 630.60 | 605.00 | 624.60 | 624.60 | 2.31% | 4,628 |
| Oct 5, 2026 | 613.95 | 626.50 | 608.30 | 610.50 | 610.50 | -0.56% | 5,268 |
| Oct 1, 2026 | 619.00 | 619.10 | 597.00 | 613.95 | 613.95 | -0.21% | 4,402 |
| Sep 30, 2026 | 613.00 | 622.00 | 607.15 | 615.25 | 615.25 | 0.25% | 3,433 |
| Sep 29, 2026 | 615.25 | 625.00 | 611.10 | 613.70 | 613.70 | -1.18% | 9,031 |
| Sep 28, 2026 | 618.00 | 626.00 | 611.10 | 621.05 | 621.05 | 0.50% | 7,057 |
| Sep 25, 2026 | 609.50 | 622.00 | 595.20 | 617.95 | 617.95 | 2.75% | 6,986 |
| Sep 24, 2026 | 599.00 | 608.00 | 589.35 | 601.40 | 601.40 | 0.93% | 7,090 |
| Sep 23, 2026 | 594.35 | 600.00 | 582.00 | 595.85 | 595.85 | 0.50% | 5,463 |
| Sep 22, 2026 | 588.85 | 600.00 | 588.80 | 592.90 | 592.90 | 0.21% | 6,717 |
| Sep 21, 2026 | 577.55 | 601.15 | 577.55 | 591.65 | 591.65 | 3.48% | 13,579 |
| Sep 18, 2026 | 564.00 | 578.00 | 563.30 | 571.75 | 571.75 | 1.23% | 4,879 |
| Sep 17, 2026 | 549.30 | 570.25 | 549.30 | 564.80 | 564.80 | 1.62% | 4,143 |
| Sep 16, 2026 | 537.80 | 560.95 | 528.10 | 555.80 | 555.80 | 0.89% | 7,425 |
| Sep 15, 2026 | 565.00 | 566.95 | 546.05 | 550.90 | 550.90 | -2.33% | 3,527 |
| Sep 11, 2026 | 562.00 | 571.00 | 551.50 | 564.05 | 564.05 | 0.88% | 4,786 |
| Sep 10, 2026 | 556.55 | 570.70 | 555.00 | 559.15 | 559.15 | 0.74% | 5,417 |
| Sep 9, 2026 | 560.95 | 560.95 | 551.25 | 555.05 | 555.05 | -1.45% | 3,766 |
| Sep 8, 2026 | 559.90 | 563.80 | 555.30 | 563.20 | 563.20 | 0.59% | 3,290 |
| Sep 7, 2026 | 556.95 | 574.45 | 556.95 | 559.90 | 559.90 | 0.60% | 5,520 |
| Sep 4, 2026 | 569.25 | 572.70 | 552.30 | 556.55 | 556.55 | -2.23% | 3,293 |
| Sep 3, 2026 | 568.40 | 576.05 | 559.20 | 569.25 | 569.25 | -0.06% | 2,904 |
| Sep 2, 2026 | 556.50 | 576.25 | 556.50 | 569.60 | 569.60 | 1.04% | 8,876 |
| Sep 1, 2026 | 555.00 | 565.10 | 551.70 | 563.75 | 563.75 | 1.14% | 11,907 |
| Aug 31, 2026 | 560.00 | 575.90 | 555.10 | 557.40 | 557.40 | -1.33% | 13,180 |
| Aug 28, 2026 | 555.00 | 568.15 | 554.85 | 564.90 | 564.90 | 1.51% | 8,903 |