Somany Ceramics Limited (BOM:531548)
India · Delayed Price · Currency is INR 569.60
+5.85 (1.04%)
At close: Sep 2, 2026
Somany Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 560.05 | 564.00 | 552.50 | 556.50 | 556.50 | -0.23% | 10,601 |
| Aug 26, 2026 | 541.10 | 564.00 | 541.10 | 557.80 | 557.80 | 3.28% | 18,011 |
| Aug 25, 2026 | 549.00 | 559.20 | 536.70 | 540.10 | 540.10 | -2.16% | 8,165 |
| Aug 24, 2026 | 521.00 | 554.95 | 519.65 | 552.05 | 552.05 | 6.07% | 37,149 |
| Aug 21, 2026 | 509.00 | 524.95 | 509.00 | 520.45 | 520.45 | 1.95% | 6,162 |
| Aug 20, 2026 | 511.90 | 517.60 | 505.50 | 510.50 | 510.50 | 0.18% | 4,856 |
| Aug 19, 2026 | 509.50 | 520.00 | 507.90 | 509.60 | 509.60 | -0.64% | 9,030 |
| Aug 18, 2026 | 522.85 | 523.20 | 511.00 | 512.90 | 512.90 | -1.28% | 18,253 |
| Aug 17, 2026 | 522.55 | 522.55 | 506.45 | 519.55 | 519.55 | -0.76% | 8,964 |
| Aug 14, 2026 | 528.50 | 543.05 | 520.00 | 523.55 | 523.55 | 0.97% | 27,616 |
| Aug 13, 2026 | 523.95 | 557.10 | 508.85 | 518.50 | 518.50 | 2.09% | 148,869 |
| Aug 12, 2026 | 510.55 | 525.00 | 486.60 | 507.90 | 507.90 | -0.52% | 32,143 |
| Aug 11, 2026 | 502.45 | 512.50 | 497.00 | 510.55 | 510.55 | 2.03% | 2,501 |
| Aug 10, 2026 | 490.00 | 511.25 | 490.00 | 500.40 | 500.40 | 1.08% | 1,720 |
| Aug 7, 2026 | 499.35 | 509.75 | 494.30 | 495.05 | 495.05 | -1.85% | 1,800 |
| Aug 6, 2026 | 502.60 | 515.75 | 500.00 | 504.40 | 504.40 | 0.27% | 2,717 |
| Aug 5, 2026 | 508.30 | 509.90 | 494.85 | 503.05 | 503.05 | -1.11% | 1,767 |
| Aug 4, 2026 | 507.10 | 518.20 | 505.90 | 510.70 | 508.70 | 0.37% | 2,400 |
| Aug 3, 2026 | 494.55 | 513.25 | 489.35 | 508.80 | 506.81 | 4.18% | 1,977 |
| Jul 31, 2026 | 484.65 | 492.10 | 483.05 | 488.40 | 486.49 | -0.25% | 2,330 |
| Jul 30, 2026 | 483.05 | 491.15 | 483.05 | 489.60 | 487.68 | 0.95% | 1,859 |
| Jul 29, 2026 | 485.85 | 490.65 | 480.10 | 485.00 | 483.10 | 1.21% | 2,959 |
| Jul 28, 2026 | 486.25 | 496.30 | 477.00 | 479.20 | 477.32 | -2.64% | 4,819 |
| Jul 27, 2026 | 499.85 | 509.00 | 490.70 | 492.20 | 490.27 | -1.19% | 156,834 |
| Jul 24, 2026 | 489.00 | 498.70 | 482.90 | 498.15 | 496.20 | 1.77% | 201,326 |
| Jul 23, 2026 | 500.00 | 504.50 | 487.00 | 489.50 | 487.58 | -2.56% | 3,035 |
| Jul 22, 2026 | 509.95 | 510.40 | 498.00 | 502.35 | 500.38 | -2.03% | 2,693 |
| Jul 21, 2026 | 514.30 | 521.10 | 511.35 | 512.75 | 510.74 | -0.60% | 4,636 |
| Jul 20, 2026 | 518.05 | 519.95 | 515.00 | 515.85 | 513.83 | -1.16% | 2,370 |
| Jul 17, 2026 | 517.00 | 524.35 | 514.40 | 521.90 | 519.86 | -0.20% | 1,994 |
| Jul 16, 2026 | 529.00 | 531.00 | 521.10 | 522.95 | 520.90 | -1.10% | 5,555 |
| Jul 15, 2026 | 534.30 | 538.35 | 525.85 | 528.75 | 526.68 | -1.04% | 2,883 |
| Jul 14, 2026 | 536.20 | 550.00 | 527.95 | 534.30 | 532.21 | -0.43% | 8,807 |
| Jul 13, 2026 | 522.20 | 547.00 | 515.15 | 536.60 | 534.50 | 3.51% | 5,927 |
| Jul 10, 2026 | 517.90 | 528.50 | 514.60 | 518.40 | 516.37 | 1.79% | 6,393 |
| Jul 9, 2026 | 513.90 | 520.00 | 508.00 | 509.30 | 507.31 | 0.31% | 2,944 |
| Jul 8, 2026 | 522.00 | 522.00 | 504.95 | 507.75 | 505.76 | -2.29% | 3,560 |
| Jul 7, 2026 | 529.95 | 533.15 | 518.60 | 519.65 | 517.61 | -2.43% | 7,351 |
| Jul 6, 2026 | 533.65 | 536.25 | 526.45 | 532.60 | 530.51 | -0.88% | 5,545 |
| Jul 3, 2026 | 536.60 | 548.15 | 529.85 | 537.35 | 535.25 | 0.52% | 10,220 |
| Jul 2, 2026 | 541.05 | 545.90 | 532.95 | 534.55 | 532.46 | -0.80% | 5,284 |
| Jul 1, 2026 | 535.00 | 546.00 | 532.75 | 538.85 | 536.74 | 0.77% | 5,941 |
| Jun 30, 2026 | 517.65 | 549.00 | 515.00 | 534.75 | 532.66 | 3.10% | 17,248 |
| Jun 29, 2026 | 508.85 | 525.00 | 508.85 | 518.65 | 516.62 | 0.72% | 5,403 |
| Jun 25, 2026 | 525.00 | 544.90 | 512.00 | 514.95 | 512.93 | -0.67% | 25,466 |
| Jun 24, 2026 | 519.00 | 523.00 | 514.80 | 518.40 | 516.37 | 1.70% | 6,176 |