Somi Conveyor Beltings Limited (BOM:533001)
India · Delayed Price · Currency is INR 102.35
+1.50 (1.49%)
At close: Mar 12, 2026
Somi Conveyor Beltings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 102.60 | 102.60 | 97.50 | 100.85 | 100.85 | -0.35% | 15,046 |
| Mar 10, 2026 | 102.30 | 102.50 | 100.20 | 101.20 | 101.20 | 0.20% | 875 |
| Mar 9, 2026 | 95.50 | 101.00 | 95.50 | 101.00 | 101.00 | -2.13% | 96 |
| Mar 6, 2026 | 104.00 | 105.10 | 101.65 | 103.20 | 103.20 | -0.63% | 3,289 |
| Mar 5, 2026 | 103.50 | 104.00 | 103.30 | 103.85 | 103.85 | 1.32% | 11,786 |
| Mar 4, 2026 | 110.00 | 110.00 | 102.00 | 102.50 | 102.50 | -5.05% | 48,539 |
| Mar 2, 2026 | 99.60 | 108.00 | 99.60 | 107.95 | 107.95 | 1.27% | 36,568 |
| Feb 27, 2026 | 105.88 | 106.60 | 104.80 | 106.60 | 106.60 | -0.84% | 2,912 |
| Feb 26, 2026 | 107.50 | 107.70 | 107.50 | 107.50 | 107.50 | -0.19% | 220 |
| Feb 25, 2026 | 105.37 | 107.94 | 105.37 | 107.70 | 107.70 | 0.77% | 789 |
| Feb 24, 2026 | 104.42 | 106.88 | 104.42 | 106.88 | 106.88 | -0.81% | 451 |
| Feb 23, 2026 | 108.17 | 108.17 | 105.20 | 107.75 | 107.75 | -0.39% | 282 |
| Feb 20, 2026 | 111.00 | 111.00 | 107.84 | 108.17 | 108.17 | -2.05% | 234 |
| Feb 19, 2026 | 110.17 | 111.29 | 109.50 | 110.43 | 110.43 | -0.09% | 607 |
| Feb 18, 2026 | 109.45 | 113.76 | 106.75 | 110.53 | 110.53 | 6.07% | 2,662 |
| Feb 17, 2026 | 109.55 | 110.50 | 104.20 | 104.20 | 104.20 | -4.84% | 2,645 |
| Feb 16, 2026 | 115.60 | 115.79 | 109.50 | 109.50 | 109.50 | -4.81% | 1,854 |
| Feb 13, 2026 | 113.07 | 115.03 | 111.50 | 115.03 | 115.03 | 0.30% | 816 |
| Feb 12, 2026 | 115.65 | 117.60 | 113.12 | 114.69 | 114.69 | -0.83% | 4,571 |
| Feb 11, 2026 | 120.41 | 123.85 | 114.28 | 115.65 | 115.65 | -1.30% | 6,513 |
| Feb 10, 2026 | 128.50 | 130.50 | 116.56 | 117.17 | 117.17 | -2.49% | 25,772 |
| Feb 9, 2026 | 111.01 | 120.16 | 109.01 | 120.16 | 120.16 | 19.99% | 10,154 |
| Feb 6, 2026 | 92.90 | 108.40 | 89.19 | 100.14 | 100.14 | 9.26% | 21,284 |
| Feb 5, 2026 | 87.22 | 96.72 | 86.28 | 91.65 | 91.65 | 4.73% | 7,255 |
| Feb 4, 2026 | 85.00 | 91.62 | 85.00 | 87.51 | 87.51 | 0.21% | 13,722 |
| Feb 3, 2026 | 85.90 | 95.67 | 85.90 | 87.33 | 87.33 | -3.19% | 1,927 |
| Feb 2, 2026 | 90.00 | 90.29 | 86.57 | 90.21 | 90.21 | 4.60% | 793 |
| Feb 1, 2026 | 93.19 | 94.80 | 85.68 | 86.24 | 86.24 | -7.62% | 1,532 |
| Jan 30, 2026 | 99.55 | 99.55 | 90.15 | 93.35 | 93.35 | -7.57% | 2,310 |
| Jan 29, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -1.46% | 101 |
| Jan 28, 2026 | 103.90 | 103.90 | 102.50 | 102.50 | 102.50 | 1.18% | 51 |
| Jan 27, 2026 | 101.05 | 103.00 | 99.50 | 101.30 | 101.30 | -3.52% | 125 |
| Jan 23, 2026 | 111.60 | 111.60 | 105.00 | 105.00 | 105.00 | -1.96% | 600 |
| Jan 22, 2026 | 109.05 | 109.05 | 106.30 | 107.10 | 107.10 | -0.19% | 436 |
| Jan 21, 2026 | 110.15 | 110.15 | 107.15 | 107.30 | 107.30 | -0.74% | 63 |
| Jan 20, 2026 | 115.05 | 115.05 | 108.00 | 108.10 | 108.10 | -6.81% | 4,260 |
| Jan 19, 2026 | 117.75 | 121.00 | 116.00 | 116.00 | 116.00 | -3.93% | 1,457 |
| Jan 16, 2026 | 123.00 | 123.00 | 118.00 | 120.75 | 120.75 | -1.43% | 537 |
| Jan 14, 2026 | 120.00 | 122.50 | 119.60 | 122.50 | 122.50 | 2.42% | 122 |
| Jan 13, 2026 | 123.00 | 129.55 | 119.15 | 119.60 | 119.60 | 3.06% | 3,865 |
| Jan 12, 2026 | 119.00 | 121.00 | 113.25 | 116.05 | 116.05 | -1.07% | 438 |
| Jan 9, 2026 | 115.00 | 117.55 | 112.80 | 117.30 | 117.30 | -3.02% | 255 |
| Jan 8, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | -0.45% | 1 |
| Jan 7, 2026 | 121.85 | 121.85 | 121.50 | 121.50 | 121.50 | -0.29% | 4 |
| Jan 6, 2026 | 123.40 | 123.40 | 119.55 | 121.85 | 121.85 | -0.49% | 341 |
| Jan 5, 2026 | 126.70 | 126.85 | 119.90 | 122.45 | 122.45 | -2.04% | 1,498 |
| Jan 2, 2026 | 128.95 | 129.15 | 125.00 | 125.00 | 125.00 | -0.71% | 797 |
| Jan 1, 2026 | 126.25 | 127.05 | 125.80 | 125.90 | 125.90 | -1.22% | 75 |
| Dec 31, 2025 | 127.75 | 127.90 | 122.60 | 127.45 | 127.45 | 2.74% | 3,914 |
| Dec 30, 2025 | 124.75 | 124.75 | 124.00 | 124.05 | 124.05 | -1.90% | 185 |