Somany Ceramics Limited (BOM:531548)
India · Delayed Price · Currency is INR 527.30
+9.75 (1.88%)
At close: May 22, 2026
Somany Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 520.00 | 549.00 | 511.30 | 527.30 | 527.30 | 1.88% | 6,750 |
| May 21, 2026 | 519.00 | 552.95 | 513.05 | 517.55 | 517.55 | -0.20% | 10,988 |
| May 20, 2026 | 502.00 | 538.00 | 488.20 | 518.60 | 518.60 | 3.62% | 39,500 |
| May 19, 2026 | 457.25 | 521.70 | 450.80 | 500.50 | 500.50 | 12.19% | 56,679 |
| May 18, 2026 | 478.90 | 488.35 | 435.30 | 446.10 | 446.10 | 0.28% | 64,891 |
| May 15, 2026 | 450.45 | 463.00 | 438.95 | 444.85 | 444.85 | -1.66% | 2,646 |
| May 14, 2026 | 453.55 | 456.70 | 442.00 | 452.35 | 452.35 | -0.18% | 1,121 |
| May 13, 2026 | 435.50 | 455.45 | 435.50 | 453.15 | 453.15 | 2.46% | 2,898 |
| May 12, 2026 | 470.00 | 474.05 | 440.70 | 442.25 | 442.25 | -5.91% | 4,003 |
| May 11, 2026 | 474.55 | 474.55 | 467.15 | 470.05 | 470.05 | -1.08% | 2,766 |
| May 8, 2026 | 469.00 | 477.80 | 463.00 | 475.20 | 475.20 | 1.69% | 1,441 |
| May 7, 2026 | 481.25 | 481.25 | 470.10 | 471.30 | 467.30 | -0.41% | 3,775 |
| May 6, 2026 | 473.00 | 475.00 | 468.80 | 473.25 | 469.23 | 0.78% | 1,833 |
| May 5, 2026 | 469.85 | 474.55 | 462.80 | 469.60 | 465.61 | -0.60% | 790 |
| May 4, 2026 | 470.00 | 476.60 | 467.90 | 472.45 | 468.44 | 1.00% | 1,172 |
| Apr 30, 2026 | 460.95 | 470.00 | 455.90 | 467.75 | 463.78 | 0.45% | 459 |
| Apr 29, 2026 | 464.95 | 472.00 | 458.55 | 465.65 | 461.70 | 1.07% | 2,344 |
| Apr 28, 2026 | 458.45 | 466.00 | 451.70 | 460.70 | 456.79 | -0.28% | 1,307 |
| Apr 27, 2026 | 475.95 | 480.35 | 459.05 | 462.00 | 458.08 | -1.72% | 3,186 |
| Apr 24, 2026 | 458.50 | 482.45 | 447.65 | 470.10 | 466.11 | 2.23% | 4,890 |
| Apr 23, 2026 | 434.55 | 466.50 | 434.55 | 459.85 | 455.95 | -0.10% | 1,101 |
| Apr 22, 2026 | 442.00 | 462.05 | 440.00 | 460.30 | 456.39 | 3.72% | 2,547 |
| Apr 21, 2026 | 450.00 | 455.35 | 439.50 | 443.80 | 440.03 | -0.73% | 1,396 |
| Apr 20, 2026 | 440.00 | 451.00 | 436.60 | 447.05 | 443.26 | 1.34% | 2,009 |
| Apr 17, 2026 | 441.00 | 451.80 | 437.05 | 441.15 | 437.41 | 0.59% | 3,246 |
| Apr 16, 2026 | 443.10 | 443.10 | 427.00 | 438.55 | 434.83 | 0.03% | 2,267 |
| Apr 15, 2026 | 431.45 | 441.70 | 426.10 | 438.40 | 434.68 | 3.78% | 3,554 |
| Apr 13, 2026 | 427.90 | 427.90 | 406.35 | 422.45 | 418.86 | -1.18% | 6,401 |
| Apr 10, 2026 | 422.00 | 434.85 | 422.00 | 427.50 | 423.87 | 2.65% | 2,437 |
| Apr 9, 2026 | 421.40 | 427.00 | 409.50 | 416.45 | 412.92 | 1.29% | 3,399 |
| Apr 8, 2026 | 421.00 | 421.00 | 395.60 | 411.15 | 407.66 | 4.38% | 14,736 |
| Apr 7, 2026 | 395.20 | 399.55 | 387.20 | 393.90 | 390.56 | -1.14% | 1,059 |
| Apr 6, 2026 | 380.60 | 401.95 | 380.60 | 398.45 | 395.07 | 2.35% | 2,752 |
| Apr 2, 2026 | 361.15 | 390.95 | 356.40 | 389.30 | 386.00 | 5.53% | 2,846 |
| Apr 1, 2026 | 350.00 | 378.35 | 350.00 | 368.90 | 365.77 | 3.25% | 2,493 |
| Mar 30, 2026 | 378.50 | 378.50 | 350.00 | 357.30 | 354.27 | -5.65% | 11,175 |
| Mar 27, 2026 | 384.00 | 387.95 | 375.20 | 378.70 | 375.49 | -1.79% | 7,357 |
| Mar 25, 2026 | 379.45 | 387.40 | 375.00 | 385.60 | 382.33 | 3.10% | 1,764 |
| Mar 24, 2026 | 361.00 | 378.75 | 361.00 | 374.00 | 370.83 | 4.18% | 2,289 |
| Mar 23, 2026 | 370.50 | 376.00 | 356.00 | 359.00 | 355.95 | -4.95% | 3,883 |
| Mar 20, 2026 | 378.10 | 388.25 | 376.10 | 377.70 | 374.49 | -0.08% | 1,376 |
| Mar 19, 2026 | 385.00 | 390.15 | 376.15 | 378.00 | 374.79 | -2.73% | 2,331 |
| Mar 18, 2026 | 366.00 | 391.80 | 366.00 | 388.60 | 385.30 | 6.57% | 3,089 |
| Mar 17, 2026 | 360.20 | 375.65 | 356.45 | 364.65 | 361.56 | 0.87% | 1,927 |
| Mar 16, 2026 | 360.30 | 362.95 | 349.05 | 361.50 | 358.43 | 0.07% | 3,157 |
| Mar 13, 2026 | 370.90 | 376.60 | 358.10 | 361.25 | 358.18 | -2.59% | 2,132 |
| Mar 12, 2026 | 367.95 | 385.80 | 358.95 | 370.85 | 367.70 | 0.80% | 4,980 |
| Mar 11, 2026 | 356.30 | 386.95 | 356.30 | 367.90 | 364.78 | 3.28% | 3,298 |
| Mar 10, 2026 | 335.25 | 359.00 | 332.00 | 356.20 | 353.18 | 4.67% | 5,427 |
| Mar 9, 2026 | 367.50 | 373.95 | 335.00 | 340.30 | 337.41 | -9.36% | 12,110 |