Somi Conveyor Beltings Limited (BOM:533001)
India · Delayed Price · Currency is INR 107.10
-0.20 (-0.19%)
At close: Jan 22, 2026
Somi Conveyor Beltings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 125.85 | 128.90 | 124.40 | 126.45 | 126.45 | 0.88% | 397 |
| Dec 26, 2025 | 127.20 | 127.20 | 124.90 | 125.35 | 125.35 | -3.35% | 319 |
| Dec 23, 2025 | 129.15 | 129.80 | 126.10 | 129.70 | 129.70 | -0.38% | 830 |
| Dec 22, 2025 | 128.30 | 131.10 | 127.55 | 130.20 | 130.20 | 2.36% | 269 |
| Dec 19, 2025 | 126.95 | 127.20 | 124.25 | 127.20 | 127.20 | 1.56% | 997 |
| Dec 18, 2025 | 124.70 | 130.75 | 123.60 | 125.25 | 125.25 | 0.32% | 590 |
| Dec 17, 2025 | 129.60 | 130.45 | 121.90 | 124.85 | 124.85 | -3.10% | 461 |
| Dec 16, 2025 | 132.25 | 132.25 | 125.00 | 128.85 | 128.85 | -2.90% | 2,012 |
| Dec 15, 2025 | 131.35 | 132.70 | 130.35 | 132.70 | 132.70 | 0.80% | 156 |
| Dec 12, 2025 | 132.80 | 134.65 | 131.15 | 131.65 | 131.65 | 3.38% | 509 |
| Dec 11, 2025 | 130.00 | 130.00 | 126.05 | 127.35 | 127.35 | -2.04% | 112 |
| Dec 10, 2025 | 130.80 | 134.45 | 129.05 | 130.00 | 130.00 | 0.58% | 733 |
| Dec 9, 2025 | 130.50 | 131.00 | 128.65 | 129.25 | 129.25 | 1.57% | 860 |
| Dec 8, 2025 | 139.20 | 139.20 | 126.55 | 127.25 | 127.25 | -7.42% | 447 |
| Dec 5, 2025 | 133.90 | 137.80 | 133.20 | 137.45 | 137.45 | 1.78% | 1,425 |
| Dec 4, 2025 | 133.60 | 150.65 | 133.00 | 135.05 | 135.05 | 3.37% | 5,862 |
| Dec 3, 2025 | 132.00 | 132.65 | 128.80 | 130.65 | 130.65 | -0.53% | 659 |
| Dec 2, 2025 | 135.70 | 136.55 | 131.05 | 131.35 | 131.35 | -2.01% | 433 |
| Dec 1, 2025 | 136.85 | 136.85 | 134.00 | 134.05 | 134.05 | -0.85% | 629 |
| Nov 28, 2025 | 128.80 | 138.90 | 128.80 | 135.20 | 135.20 | 6.21% | 1,332 |
| Nov 27, 2025 | 131.20 | 131.50 | 126.00 | 127.30 | 127.30 | -3.60% | 1,057 |
| Nov 26, 2025 | 131.65 | 134.90 | 128.80 | 132.05 | 132.05 | 4.26% | 800 |
| Nov 25, 2025 | 125.80 | 130.05 | 125.80 | 126.65 | 126.65 | -1.25% | 4,388 |
| Nov 24, 2025 | 135.00 | 135.10 | 124.60 | 128.25 | 128.25 | -5.70% | 1,721 |
| Nov 21, 2025 | 143.15 | 143.15 | 136.00 | 136.00 | 136.00 | -2.65% | 687 |
| Nov 20, 2025 | 141.35 | 142.85 | 139.00 | 139.70 | 139.70 | - | 805 |
| Nov 19, 2025 | 141.55 | 141.55 | 139.00 | 139.70 | 139.70 | -1.27% | 1,142 |
| Nov 18, 2025 | 140.00 | 142.60 | 140.00 | 141.50 | 141.50 | -0.25% | 777 |
| Nov 17, 2025 | 149.95 | 149.95 | 139.20 | 141.85 | 141.85 | -8.60% | 3,702 |
| Nov 14, 2025 | 154.70 | 157.25 | 152.10 | 155.20 | 155.20 | 0.36% | 2,113 |
| Nov 13, 2025 | 154.55 | 156.85 | 152.35 | 154.65 | 154.65 | 0.42% | 1,988 |
| Nov 12, 2025 | 154.95 | 156.80 | 153.05 | 154.00 | 154.00 | 1.35% | 1,645 |