Somi Conveyor Beltings Limited (BOM:533001)
India · Delayed Price · Currency is INR 101.34
+1.02 (1.02%)
At close: Aug 21, 2026
Somi Conveyor Beltings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.10% | 100 |
| Jul 24, 2026 | 96.25 | 98.10 | 96.25 | 96.90 | 96.90 | -1.32% | 693 |
| Jul 23, 2026 | 103.60 | 103.60 | 98.10 | 98.20 | 98.20 | -0.51% | 14,551 |
| Jul 22, 2026 | 99.85 | 101.40 | 98.10 | 98.70 | 98.70 | -0.20% | 11,053 |
| Jul 21, 2026 | 99.30 | 101.45 | 98.65 | 98.90 | 98.90 | -0.75% | 10,498 |
| Jul 20, 2026 | 102.70 | 102.70 | 97.95 | 99.65 | 99.65 | -0.20% | 29,962 |
| Jul 17, 2026 | 99.00 | 101.80 | 98.00 | 99.85 | 99.85 | 0.40% | 22,095 |
| Jul 16, 2026 | 97.30 | 101.20 | 97.30 | 99.45 | 99.45 | 1.17% | 10,777 |
| Jul 15, 2026 | 97.70 | 99.35 | 97.65 | 98.30 | 98.30 | 2.29% | 636 |
| Jul 14, 2026 | 98.95 | 98.95 | 96.05 | 96.10 | 96.10 | -1.49% | 2,111 |
| Jul 13, 2026 | 98.75 | 100.30 | 97.20 | 97.55 | 97.55 | -1.22% | 16,648 |
| Jul 10, 2026 | 97.30 | 102.50 | 97.30 | 98.75 | 98.75 | -0.05% | 5,067 |
| Jul 9, 2026 | 97.10 | 101.80 | 94.75 | 98.80 | 98.80 | 0.05% | 14,929 |
| Jul 8, 2026 | 102.15 | 103.40 | 98.25 | 98.75 | 98.75 | -4.87% | 6,508 |
| Jul 7, 2026 | 97.60 | 105.55 | 97.60 | 103.80 | 103.80 | 0.68% | 7,208 |
| Jul 6, 2026 | 112.30 | 112.30 | 101.75 | 103.10 | 103.10 | -0.87% | 1,709 |
| Jul 3, 2026 | 103.40 | 105.95 | 100.70 | 104.00 | 104.00 | 1.66% | 1,151 |
| Jul 2, 2026 | 103.75 | 106.35 | 101.50 | 102.30 | 102.30 | -1.87% | 4,585 |
| Jul 1, 2026 | 105.00 | 106.50 | 102.85 | 104.25 | 104.25 | -0.71% | 3,686 |
| Jun 30, 2026 | 106.00 | 109.15 | 104.40 | 105.00 | 105.00 | -1.91% | 1,290 |
| Jun 29, 2026 | 119.65 | 119.80 | 105.90 | 107.05 | 107.05 | -6.99% | 14,824 |
| Jun 25, 2026 | 99.60 | 117.15 | 97.10 | 115.10 | 115.10 | 17.87% | 79,447 |
| Jun 24, 2026 | 98.00 | 99.40 | 97.65 | 97.65 | 97.65 | -1.36% | 992 |
| Jun 23, 2026 | 99.00 | 100.35 | 96.80 | 99.00 | 99.00 | - | 564 |
| Jun 22, 2026 | 101.85 | 101.85 | 99.00 | 99.00 | 99.00 | -0.20% | 30 |
| Jun 19, 2026 | 98.90 | 99.30 | 98.20 | 99.20 | 99.20 | 0.30% | 539 |
| Jun 18, 2026 | 100.00 | 101.20 | 98.00 | 98.90 | 98.90 | -1.79% | 1,154 |
| Jun 17, 2026 | 98.90 | 100.70 | 98.90 | 100.70 | 100.70 | -0.05% | 20 |
| Jun 16, 2026 | 95.20 | 101.80 | 95.20 | 100.75 | 100.75 | 0.35% | 3,362 |
| Jun 15, 2026 | 101.00 | 101.00 | 98.25 | 100.40 | 100.40 | 3.08% | 667 |
| Jun 12, 2026 | 99.00 | 99.00 | 96.90 | 97.40 | 97.40 | 0.41% | 258 |