Somi Conveyor Beltings Limited (BOM:533001)
India · Delayed Price · Currency is INR 83.96
+0.06 (0.07%)
At close: Oct 7, 2026
Somi Conveyor Beltings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 83.02 | 84.38 | 83.01 | 83.96 | 83.96 | 0.07% | 336 |
| Oct 6, 2026 | 83.00 | 85.10 | 81.96 | 83.90 | 83.90 | 1.17% | 2,560 |
| Oct 5, 2026 | 85.20 | 89.46 | 82.76 | 82.93 | 82.93 | -1.16% | 25,627 |
| Oct 1, 2026 | 89.48 | 89.48 | 82.60 | 83.90 | 83.90 | -4.82% | 411 |
| Sep 30, 2026 | 89.80 | 89.80 | 88.15 | 88.15 | 88.15 | -1.84% | 7 |
| Sep 29, 2026 | 91.00 | 91.00 | 87.56 | 89.80 | 89.80 | -0.78% | 933 |
| Sep 28, 2026 | 90.00 | 93.12 | 88.25 | 90.51 | 90.51 | 0.57% | 1,128 |
| Sep 25, 2026 | 89.25 | 93.67 | 87.36 | 90.00 | 90.00 | -1.61% | 719 |
| Sep 24, 2026 | 91.00 | 92.02 | 89.25 | 91.47 | 91.47 | -0.03% | 1,601 |
| Sep 23, 2026 | 93.00 | 93.27 | 91.00 | 91.50 | 91.50 | -3.54% | 1,183 |
| Sep 22, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 3.00% | 3 |
| Sep 21, 2026 | 95.00 | 95.00 | 92.04 | 92.10 | 92.10 | -2.33% | 2,227 |
| Sep 18, 2026 | 95.01 | 96.71 | 94.30 | 94.30 | 94.30 | -0.73% | 3,227 |
| Sep 17, 2026 | 97.20 | 101.50 | 94.25 | 94.99 | 94.99 | -0.09% | 7,983 |
| Sep 16, 2026 | 90.61 | 97.86 | 88.31 | 95.08 | 95.08 | 4.37% | 3,235 |
| Sep 15, 2026 | 93.55 | 94.31 | 90.20 | 91.10 | 91.10 | -2.14% | 1,946 |
| Sep 11, 2026 | 90.99 | 94.89 | 90.99 | 93.09 | 93.09 | 0.26% | 518 |
| Sep 10, 2026 | 94.01 | 102.40 | 92.64 | 92.85 | 92.85 | 2.26% | 3,832 |
| Sep 9, 2026 | 91.06 | 91.06 | 90.55 | 90.80 | 90.80 | -0.29% | 476 |
| Sep 8, 2026 | 92.48 | 92.70 | 90.90 | 91.06 | 91.06 | -1.77% | 355 |
| Sep 7, 2026 | 92.22 | 93.65 | 91.21 | 92.70 | 92.70 | 2.53% | 374 |
| Sep 4, 2026 | 95.00 | 95.00 | 90.06 | 90.41 | 90.41 | -2.09% | 858 |
| Sep 3, 2026 | 95.25 | 95.25 | 91.62 | 92.34 | 92.34 | -13.29% | 2,154 |
| Sep 2, 2026 | 91.03 | 106.49 | 89.58 | 106.49 | 106.49 | 18.28% | 400 |
| Sep 1, 2026 | 92.79 | 93.00 | 90.00 | 90.03 | 90.03 | -1.14% | 1,959 |
| Aug 31, 2026 | 93.63 | 93.63 | 90.98 | 91.07 | 91.07 | -0.31% | 1,553 |
| Aug 28, 2026 | 90.02 | 94.93 | 90.02 | 91.35 | 91.35 | -0.16% | 2,936 |
| Aug 27, 2026 | 90.07 | 93.70 | 90.05 | 91.50 | 91.50 | 0.10% | 17,171 |
| Aug 26, 2026 | 94.62 | 96.88 | 91.17 | 91.41 | 91.41 | -2.00% | 19,139 |
| Aug 25, 2026 | 97.54 | 99.74 | 93.27 | 93.28 | 93.28 | -4.36% | 10,944 |
| Aug 24, 2026 | 106.85 | 106.85 | 96.13 | 97.53 | 97.53 | -3.76% | 15,422 |
| Aug 21, 2026 | 100.32 | 105.99 | 99.10 | 101.34 | 101.34 | 1.02% | 7,258 |
| Aug 20, 2026 | 95.01 | 104.28 | 95.01 | 100.32 | 100.32 | 15.44% | 60,796 |
| Aug 19, 2026 | 86.70 | 88.11 | 84.74 | 86.90 | 86.90 | 1.71% | 3,928 |
| Aug 18, 2026 | 94.00 | 94.00 | 81.00 | 85.44 | 85.44 | 2.35% | 4,405 |
| Aug 17, 2026 | 86.17 | 86.46 | 81.85 | 83.48 | 83.48 | -3.78% | 1,362 |
| Aug 14, 2026 | 104.65 | 104.65 | 86.00 | 86.76 | 86.76 | -0.54% | 254 |
| Aug 13, 2026 | 87.62 | 88.09 | 85.75 | 87.23 | 87.23 | -0.86% | 4,573 |
| Aug 12, 2026 | 90.70 | 92.35 | 87.00 | 87.99 | 87.99 | -8.28% | 9,520 |
| Aug 11, 2026 | 95.04 | 96.90 | 93.50 | 95.93 | 95.93 | 2.95% | 4,633 |
| Aug 10, 2026 | 86.25 | 93.73 | 86.25 | 93.18 | 93.18 | 1.05% | 2,711 |
| Aug 7, 2026 | 90.39 | 92.80 | 90.39 | 92.21 | 92.21 | -0.02% | 508 |
| Aug 6, 2026 | 94.30 | 94.92 | 91.35 | 92.23 | 92.23 | -1.31% | 10,158 |
| Aug 5, 2026 | 93.90 | 96.38 | 91.10 | 93.45 | 93.45 | -0.93% | 4,492 |
| Aug 4, 2026 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | 0.89% | 50 |
| Aug 3, 2026 | 93.07 | 97.00 | 92.80 | 93.50 | 93.50 | 0.05% | 466 |
| Jul 31, 2026 | 94.10 | 94.70 | 92.45 | 93.45 | 93.45 | -1.68% | 1,987 |
| Jul 30, 2026 | 96.05 | 96.05 | 94.35 | 95.05 | 95.05 | -0.89% | 144 |
| Jul 29, 2026 | 96.75 | 96.75 | 95.90 | 95.90 | 95.90 | -1.24% | 151 |
| Jul 28, 2026 | 97.45 | 97.45 | 96.65 | 97.10 | 97.10 | 0.10% | 694 |