Somi Conveyor Beltings Limited (BOM:533001)
India · Delayed Price · Currency is INR 112.28
-1.77 (-1.55%)
At close: Apr 22, 2026
Somi Conveyor Beltings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | 3.67% | 1 |
| Apr 20, 2026 | 113.00 | 113.00 | 109.46 | 110.01 | 110.01 | -3.91% | 1,909 |
| Apr 17, 2026 | 113.00 | 114.49 | 113.00 | 114.49 | 114.49 | 1.71% | 1,088 |
| Apr 16, 2026 | 115.61 | 115.61 | 110.24 | 112.56 | 112.56 | -0.88% | 641 |
| Apr 15, 2026 | 112.43 | 113.56 | 111.32 | 113.56 | 113.56 | 3.11% | 2,859 |
| Apr 13, 2026 | 113.90 | 113.90 | 107.11 | 110.14 | 110.14 | -1.92% | 792 |
| Apr 10, 2026 | 108.00 | 115.45 | 108.00 | 112.30 | 112.30 | 4.95% | 2,242 |
| Apr 9, 2026 | 106.00 | 111.00 | 105.00 | 107.00 | 107.00 | 2.27% | 1,539 |
| Apr 8, 2026 | 100.32 | 108.02 | 100.32 | 104.62 | 104.62 | 4.81% | 3,471 |
| Apr 7, 2026 | 100.10 | 101.34 | 98.86 | 99.82 | 99.82 | 0.82% | 1,158 |
| Apr 6, 2026 | 101.42 | 101.42 | 95.23 | 99.01 | 99.01 | -0.42% | 6,780 |
| Apr 2, 2026 | 93.42 | 99.75 | 93.37 | 99.43 | 99.43 | 5.19% | 436 |
| Apr 1, 2026 | 92.85 | 95.41 | 92.52 | 94.52 | 94.52 | 6.26% | 22,587 |
| Mar 30, 2026 | 91.50 | 92.40 | 87.35 | 88.95 | 88.95 | -3.10% | 1,032 |
| Mar 27, 2026 | 98.15 | 98.15 | 90.10 | 91.80 | 91.80 | -7.83% | 5,919 |
| Mar 25, 2026 | 101.35 | 102.00 | 97.85 | 99.60 | 99.60 | 1.79% | 5,880 |
| Mar 24, 2026 | 96.60 | 100.95 | 96.00 | 97.85 | 97.85 | 2.95% | 5,501 |
| Mar 23, 2026 | 102.10 | 102.10 | 92.55 | 95.05 | 95.05 | -5.00% | 7,363 |
| Mar 20, 2026 | 100.90 | 100.90 | 100.00 | 100.05 | 100.05 | -0.10% | 2,106 |
| Mar 19, 2026 | 102.25 | 102.25 | 100.05 | 100.15 | 100.15 | -2.05% | 499 |
| Mar 18, 2026 | 100.45 | 106.00 | 100.10 | 102.25 | 102.25 | 2.56% | 2,799 |
| Mar 17, 2026 | 99.10 | 100.70 | 96.85 | 99.70 | 99.70 | 3.26% | 4,522 |
| Mar 16, 2026 | 100.20 | 100.20 | 96.45 | 96.55 | 96.55 | -3.83% | 2,453 |
| Mar 13, 2026 | 103.15 | 103.15 | 99.50 | 100.40 | 100.40 | -1.91% | 3,040 |
| Mar 12, 2026 | 101.85 | 102.65 | 100.30 | 102.35 | 102.35 | 1.49% | 1,047 |
| 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 |