Somi Conveyor Beltings Limited (BOM:533001)
India · Delayed Price · Currency is INR 79.03
+6.12 (8.39%)
At close: Nov 9, 2026
Somi Conveyor Beltings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 78.00 | 83.60 | 75.15 | 79.03 | 79.03 | 8.39% | 2,435 |
| Nov 8, 2026 | 74.00 | 75.60 | 72.00 | 72.91 | 72.91 | -4.28% | 13,131 |
| Nov 5, 2026 | 77.50 | 78.04 | 75.62 | 76.17 | 76.17 | -1.72% | 290 |
| Nov 4, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 4.73% | 2 |
| Nov 3, 2026 | 74.70 | 78.44 | 74.00 | 74.00 | 74.00 | -0.94% | 406 |
| Nov 2, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.45% | 1 |
| Oct 30, 2026 | 89.99 | 89.99 | 75.50 | 75.80 | 75.80 | -5.45% | 247 |
| Oct 29, 2026 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 3.94% | 5 |
| Oct 27, 2026 | 75.00 | 86.00 | 69.25 | 77.13 | 77.13 | 5.46% | 1,281 |
| Oct 26, 2026 | 77.70 | 77.70 | 73.14 | 73.14 | 73.14 | -0.39% | 106 |
| Oct 23, 2026 | 76.00 | 76.74 | 73.14 | 73.43 | 73.43 | -7.83% | 280 |
| Oct 22, 2026 | 81.50 | 81.50 | 78.00 | 79.67 | 79.67 | -3.31% | 12 |
| Oct 21, 2026 | 83.00 | 83.00 | 81.00 | 82.40 | 82.40 | -0.72% | 258 |
| Oct 19, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.50% | 33 |
| Oct 16, 2026 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | 0.47% | 25 |
| Oct 15, 2026 | 84.00 | 85.88 | 82.20 | 82.20 | 82.20 | -1.80% | 707 |
| Oct 14, 2026 | 84.10 | 84.10 | 83.70 | 83.71 | 83.71 | -0.71% | 155 |
| Oct 13, 2026 | 85.56 | 85.56 | 82.41 | 84.31 | 84.31 | 0.37% | 109 |
| Oct 12, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 2.85% | 135 |
| Oct 9, 2026 | 82.84 | 84.36 | 81.67 | 81.67 | 81.67 | -2.17% | 685 |
| Oct 8, 2026 | 83.96 | 83.96 | 82.85 | 83.48 | 83.48 | -0.57% | 77 |
| 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 |