Somany Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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