Somany Ceramics Limited (BOM:531548)
India · Delayed Price · Currency is INR 522.95
-5.80 (-1.10%)
At close: Jul 16, 2026
Somany Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 529.00 | 531.00 | 521.10 | 522.95 | 522.95 | -1.10% | 5,555 |
| Jul 15, 2026 | 534.30 | 538.35 | 525.85 | 528.75 | 528.75 | -1.04% | 2,883 |
| Jul 14, 2026 | 536.20 | 550.00 | 527.95 | 534.30 | 534.30 | -0.43% | 8,807 |
| Jul 13, 2026 | 522.20 | 547.00 | 515.15 | 536.60 | 536.60 | 3.51% | 5,927 |
| Jul 10, 2026 | 517.90 | 528.50 | 514.60 | 518.40 | 518.40 | 1.79% | 6,393 |
| Jul 9, 2026 | 513.90 | 520.00 | 508.00 | 509.30 | 509.30 | 0.31% | 2,944 |
| Jul 8, 2026 | 522.00 | 522.00 | 504.95 | 507.75 | 507.75 | -2.29% | 3,560 |
| Jul 7, 2026 | 529.95 | 533.15 | 518.60 | 519.65 | 519.65 | -2.43% | 7,351 |
| Jul 6, 2026 | 533.65 | 536.25 | 526.45 | 532.60 | 532.60 | -0.88% | 5,545 |
| Jul 3, 2026 | 536.60 | 548.15 | 529.85 | 537.35 | 537.35 | 0.52% | 10,220 |
| Jul 2, 2026 | 541.05 | 545.90 | 532.95 | 534.55 | 534.55 | -0.80% | 5,284 |
| Jul 1, 2026 | 535.00 | 546.00 | 532.75 | 538.85 | 538.85 | 0.77% | 5,941 |
| Jun 30, 2026 | 517.65 | 549.00 | 515.00 | 534.75 | 534.75 | 3.10% | 17,248 |
| Jun 29, 2026 | 508.85 | 525.00 | 508.85 | 518.65 | 518.65 | 0.72% | 5,403 |
| Jun 25, 2026 | 525.00 | 544.90 | 512.00 | 514.95 | 514.95 | -0.67% | 25,466 |
| Jun 24, 2026 | 519.00 | 523.00 | 514.80 | 518.40 | 518.40 | 1.70% | 6,176 |
| Jun 23, 2026 | 518.80 | 518.80 | 507.75 | 509.75 | 509.75 | -1.83% | 1,097 |
| Jun 22, 2026 | 519.95 | 525.00 | 515.70 | 519.25 | 519.25 | 0.55% | 2,448 |
| Jun 19, 2026 | 517.75 | 518.95 | 513.05 | 516.40 | 516.40 | -0.97% | 3,756 |
| Jun 18, 2026 | 522.00 | 534.60 | 515.20 | 521.45 | 521.45 | 0.02% | 13,212 |
| Jun 17, 2026 | 523.95 | 530.05 | 510.05 | 521.35 | 521.35 | -0.97% | 9,938 |
| Jun 16, 2026 | 519.55 | 533.55 | 515.65 | 526.45 | 526.45 | 0.78% | 4,464 |
| Jun 15, 2026 | 524.90 | 526.50 | 516.95 | 522.35 | 522.35 | 1.74% | 2,971 |
| Jun 12, 2026 | 500.00 | 520.40 | 500.00 | 513.40 | 513.40 | 3.54% | 1,293 |
| Jun 11, 2026 | 499.20 | 506.05 | 492.50 | 495.85 | 495.85 | -0.73% | 1,221 |
| Jun 10, 2026 | 499.95 | 519.20 | 497.15 | 499.50 | 499.50 | 0.11% | 4,179 |
| Jun 9, 2026 | 494.55 | 506.65 | 494.55 | 498.95 | 498.95 | 0.35% | 3,771 |
| Jun 8, 2026 | 509.75 | 515.95 | 493.60 | 497.20 | 497.20 | -3.01% | 2,329 |
| Jun 5, 2026 | 530.30 | 530.30 | 510.00 | 512.65 | 512.65 | 1.01% | 1,233 |
| Jun 4, 2026 | 520.50 | 525.00 | 507.20 | 507.50 | 507.50 | -1.87% | 2,153 |
| Jun 3, 2026 | 519.00 | 525.00 | 504.45 | 517.15 | 517.15 | -0.28% | 3,949 |
| Jun 2, 2026 | 514.00 | 533.70 | 501.90 | 518.60 | 518.60 | -0.82% | 12,818 |
| Jun 1, 2026 | 500.00 | 541.60 | 497.35 | 522.90 | 522.90 | 5.35% | 9,267 |
| May 29, 2026 | 519.95 | 519.95 | 490.60 | 496.35 | 496.35 | -2.33% | 2,049 |
| May 27, 2026 | 509.70 | 520.35 | 506.00 | 508.20 | 508.20 | -0.10% | 1,190 |
| May 26, 2026 | 521.40 | 527.80 | 505.00 | 508.70 | 508.70 | -1.65% | 2,542 |
| May 25, 2026 | 539.45 | 539.45 | 515.00 | 517.25 | 517.25 | -1.91% | 3,319 |
| 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 |