Somany Ceramics Limited (NSE:SOMANYCERA)
India · Delayed Price · Currency is INR 360.40
-16.30 (-4.33%)
Mar 13, 2026, 3:29 PM IST
Somany Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 378.00 | 378.00 | 357.80 | 360.40 | 360.40 | -4.33% | 32,865 |
| Mar 12, 2026 | 365.80 | 388.00 | 355.00 | 376.70 | 376.70 | 1.74% | 103,643 |
| Mar 11, 2026 | 358.30 | 388.00 | 356.50 | 370.25 | 370.25 | 3.87% | 131,691 |
| Mar 10, 2026 | 340.30 | 360.80 | 332.00 | 356.45 | 356.45 | 5.30% | 150,708 |
| Mar 9, 2026 | 373.95 | 373.95 | 333.00 | 338.50 | 338.50 | -9.72% | 211,172 |
| Mar 6, 2026 | 374.95 | 380.20 | 371.00 | 374.95 | 374.95 | -0.04% | 18,144 |
| Mar 5, 2026 | 375.10 | 381.45 | 372.10 | 375.10 | 375.10 | 0.17% | 15,996 |
| Mar 4, 2026 | 384.80 | 385.00 | 372.00 | 374.45 | 374.45 | -3.58% | 40,383 |
| Mar 2, 2026 | 381.00 | 405.15 | 381.00 | 388.35 | 388.35 | -5.32% | 57,560 |
| Feb 27, 2026 | 403.25 | 415.95 | 400.00 | 410.15 | 410.15 | 1.37% | 315,945 |
| Feb 26, 2026 | 396.05 | 406.30 | 395.05 | 404.60 | 404.60 | 1.52% | 13,124 |
| Feb 25, 2026 | 392.35 | 401.00 | 392.35 | 398.55 | 398.55 | 1.58% | 20,497 |
| Feb 24, 2026 | 405.20 | 407.20 | 388.45 | 392.35 | 392.35 | -3.65% | 48,296 |
| Feb 23, 2026 | 409.90 | 411.00 | 405.30 | 407.20 | 407.20 | 0.44% | 14,976 |
| Feb 20, 2026 | 408.50 | 412.25 | 405.00 | 405.40 | 405.40 | -1.13% | 16,542 |
| Feb 19, 2026 | 405.25 | 414.25 | 402.15 | 410.05 | 410.05 | 1.18% | 36,764 |
| Feb 18, 2026 | 397.00 | 423.65 | 397.00 | 405.25 | 405.25 | 2.08% | 173,658 |
| Feb 17, 2026 | 398.65 | 401.25 | 394.80 | 397.00 | 397.00 | 0.75% | 32,607 |
| Feb 16, 2026 | 398.00 | 407.10 | 391.25 | 394.05 | 394.05 | -1.98% | 24,701 |
| Feb 13, 2026 | 408.60 | 410.05 | 398.00 | 402.00 | 402.00 | -1.63% | 32,658 |
| Feb 12, 2026 | 415.25 | 415.25 | 406.20 | 408.65 | 408.65 | -0.99% | 28,704 |
| Feb 11, 2026 | 410.65 | 424.10 | 409.60 | 412.75 | 412.75 | 0.07% | 53,996 |
| Feb 10, 2026 | 400.05 | 416.90 | 399.05 | 412.45 | 412.45 | 3.10% | 259,156 |
| Feb 9, 2026 | 400.10 | 410.10 | 398.00 | 400.05 | 400.05 | 0.09% | 123,213 |
| Feb 6, 2026 | 400.00 | 403.00 | 397.00 | 399.70 | 399.70 | 0.21% | 15,472 |
| Feb 5, 2026 | 410.00 | 411.00 | 398.00 | 398.85 | 398.85 | -2.54% | 25,046 |
| Feb 4, 2026 | 419.85 | 420.60 | 406.20 | 409.25 | 409.25 | -2.19% | 31,028 |
| Feb 3, 2026 | 419.30 | 431.95 | 414.00 | 418.40 | 418.40 | 1.10% | 24,667 |
| Feb 2, 2026 | 409.45 | 415.00 | 405.05 | 413.85 | 413.85 | 0.49% | 16,127 |
| Feb 1, 2026 | 408.25 | 434.00 | 408.25 | 411.85 | 411.85 | 0.88% | 32,871 |
| Jan 30, 2026 | 400.40 | 433.95 | 400.40 | 408.25 | 408.25 | 0.75% | 145,599 |
| Jan 29, 2026 | 404.95 | 420.00 | 396.40 | 405.20 | 405.20 | 4.66% | 353,403 |
| Jan 28, 2026 | 375.50 | 395.00 | 375.50 | 387.15 | 387.15 | 3.31% | 28,601 |
| Jan 27, 2026 | 380.00 | 384.45 | 372.10 | 374.75 | 374.75 | -2.27% | 21,695 |
| Jan 23, 2026 | 390.10 | 399.15 | 380.00 | 383.45 | 383.45 | -1.24% | 40,071 |
| Jan 22, 2026 | 387.45 | 398.00 | 384.00 | 388.25 | 388.25 | 0.21% | 37,643 |
| Jan 21, 2026 | 392.50 | 396.15 | 380.00 | 387.45 | 387.45 | -2.52% | 26,882 |
| Jan 20, 2026 | 399.85 | 406.00 | 393.15 | 397.45 | 397.45 | -0.60% | 16,834 |
| Jan 19, 2026 | 405.00 | 409.10 | 398.00 | 399.85 | 399.85 | -2.34% | 13,889 |
| Jan 16, 2026 | 400.60 | 417.00 | 395.00 | 409.45 | 409.45 | 2.93% | 36,053 |
| Jan 14, 2026 | 412.20 | 419.60 | 395.20 | 397.80 | 397.80 | -4.36% | 52,973 |
| Jan 13, 2026 | 412.00 | 420.50 | 408.85 | 415.95 | 415.95 | 0.84% | 33,642 |
| Jan 12, 2026 | 415.65 | 420.00 | 401.05 | 412.50 | 412.50 | -0.97% | 45,217 |
| Jan 9, 2026 | 396.20 | 421.95 | 396.20 | 416.55 | 416.55 | 3.30% | 66,201 |
| Jan 8, 2026 | 405.65 | 408.10 | 400.00 | 403.25 | 403.25 | -1.50% | 9,153 |
| Jan 7, 2026 | 405.75 | 411.00 | 399.90 | 409.40 | 409.40 | 1.41% | 19,602 |
| Jan 6, 2026 | 401.60 | 410.00 | 401.60 | 403.70 | 403.70 | -0.48% | 14,016 |
| Jan 5, 2026 | 401.10 | 406.50 | 401.10 | 405.65 | 405.65 | 0.45% | 13,988 |
| Jan 2, 2026 | 396.40 | 408.95 | 395.00 | 403.85 | 403.85 | 2.41% | 30,667 |
| Jan 1, 2026 | 405.60 | 414.00 | 392.50 | 394.35 | 394.35 | -1.39% | 62,622 |