Somany Ceramics Limited (BOM:531548)
India · Delayed Price · Currency is INR 504.40
+1.35 (0.27%)
At close: Aug 6, 2026
Somany Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 518.80 | 518.80 | 507.75 | 509.75 | 507.75 | -1.83% | 1,097 |
| Jun 22, 2026 | 519.95 | 525.00 | 515.70 | 519.25 | 517.22 | 0.55% | 2,448 |
| Jun 19, 2026 | 517.75 | 518.95 | 513.05 | 516.40 | 514.38 | -0.97% | 3,756 |
| Jun 18, 2026 | 522.00 | 534.60 | 515.20 | 521.45 | 519.41 | 0.02% | 13,212 |
| Jun 17, 2026 | 523.95 | 530.05 | 510.05 | 521.35 | 519.31 | -0.97% | 9,938 |
| Jun 16, 2026 | 519.55 | 533.55 | 515.65 | 526.45 | 524.39 | 0.78% | 4,464 |
| Jun 15, 2026 | 524.90 | 526.50 | 516.95 | 522.35 | 520.30 | 1.74% | 2,971 |
| Jun 12, 2026 | 500.00 | 520.40 | 500.00 | 513.40 | 511.39 | 3.54% | 1,293 |
| Jun 11, 2026 | 499.20 | 506.05 | 492.50 | 495.85 | 493.91 | -0.73% | 1,221 |
| Jun 10, 2026 | 499.95 | 519.20 | 497.15 | 499.50 | 497.54 | 0.11% | 4,179 |
| Jun 9, 2026 | 494.55 | 506.65 | 494.55 | 498.95 | 497.00 | 0.35% | 3,771 |
| Jun 8, 2026 | 509.75 | 515.95 | 493.60 | 497.20 | 495.25 | -3.01% | 2,329 |
| Jun 5, 2026 | 530.30 | 530.30 | 510.00 | 512.65 | 510.64 | 1.01% | 1,233 |
| Jun 4, 2026 | 520.50 | 525.00 | 507.20 | 507.50 | 505.51 | -1.87% | 2,153 |
| Jun 3, 2026 | 519.00 | 525.00 | 504.45 | 517.15 | 515.12 | -0.28% | 3,949 |
| Jun 2, 2026 | 514.00 | 533.70 | 501.90 | 518.60 | 516.57 | -0.82% | 12,818 |
| Jun 1, 2026 | 500.00 | 541.60 | 497.35 | 522.90 | 520.85 | 5.35% | 9,267 |
| May 29, 2026 | 519.95 | 519.95 | 490.60 | 496.35 | 494.41 | -2.33% | 2,049 |
| May 27, 2026 | 509.70 | 520.35 | 506.00 | 508.20 | 506.21 | -0.10% | 1,190 |