Somany Ceramics Limited (NSE:SOMANYCERA)
India · Delayed Price · Currency is INR 460.55
-11.50 (-2.44%)
Aug 28, 2025, 3:29 PM IST
Somany Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 468.10 | 473.80 | 458.00 | 460.40 | 460.40 | -2.47% | 24,066 |
| Aug 26, 2025 | 484.95 | 491.00 | 470.00 | 472.05 | 472.05 | -3.52% | 36,192 |
| Aug 25, 2025 | 497.30 | 507.95 | 488.40 | 489.25 | 489.25 | -0.85% | 28,919 |
| Aug 22, 2025 | 514.00 | 516.85 | 490.00 | 493.45 | 493.45 | -4.15% | 41,092 |
| Aug 21, 2025 | 511.75 | 519.20 | 509.00 | 514.80 | 514.80 | 0.60% | 15,108 |
| Aug 20, 2025 | 515.00 | 516.00 | 508.35 | 511.75 | 511.75 | 0.24% | 8,907 |
| Aug 19, 2025 | 509.70 | 517.50 | 501.00 | 510.50 | 510.50 | 1.39% | 25,873 |
| Aug 18, 2025 | 515.00 | 525.00 | 500.00 | 503.50 | 503.50 | -1.36% | 46,467 |
| Aug 14, 2025 | 504.85 | 520.00 | 496.80 | 510.45 | 510.45 | -0.85% | 51,061 |
| Aug 13, 2025 | 537.00 | 537.05 | 510.85 | 514.85 | 514.85 | -2.76% | 16,953 |
| Aug 12, 2025 | 524.35 | 539.00 | 524.35 | 529.45 | 529.45 | 1.07% | 8,360 |
| Aug 11, 2025 | 522.00 | 525.95 | 514.10 | 523.85 | 523.85 | -0.30% | 13,013 |
| Aug 8, 2025 | 515.60 | 533.25 | 511.00 | 525.45 | 525.45 | 2.42% | 14,165 |
| Aug 7, 2025 | 513.05 | 529.90 | 506.40 | 513.05 | 513.05 | -1.15% | 14,492 |
| Aug 6, 2025 | 533.40 | 537.15 | 517.00 | 519.00 | 519.00 | -2.61% | 9,953 |
| Aug 5, 2025 | 527.15 | 547.45 | 525.20 | 532.90 | 532.90 | 1.59% | 20,767 |
| Aug 4, 2025 | 526.50 | 530.00 | 511.15 | 524.55 | 524.55 | -0.81% | 26,621 |
| Aug 1, 2025 | 545.50 | 555.55 | 521.05 | 528.85 | 528.85 | -2.07% | 102,849 |
| Jul 31, 2025 | 533.95 | 548.90 | 517.60 | 540.05 | 540.05 | 2.46% | 22,406 |
| Jul 30, 2025 | 531.45 | 537.80 | 525.50 | 527.10 | 527.10 | 0.38% | 7,177 |
| Jul 29, 2025 | 527.95 | 533.50 | 522.00 | 525.10 | 525.10 | -0.46% | 13,663 |
| Jul 28, 2025 | 537.00 | 542.40 | 519.50 | 527.55 | 527.55 | -1.69% | 22,832 |
| Jul 25, 2025 | 550.25 | 558.80 | 535.05 | 536.60 | 536.60 | -2.83% | 16,717 |
| Jul 24, 2025 | 568.55 | 571.00 | 548.55 | 552.25 | 552.25 | -1.99% | 12,295 |
| Jul 23, 2025 | 545.00 | 565.05 | 545.00 | 563.45 | 563.45 | 2.94% | 18,765 |
| Jul 22, 2025 | 559.00 | 568.70 | 541.05 | 547.35 | 547.35 | -2.26% | 52,365 |
| Jul 21, 2025 | 561.00 | 567.00 | 556.55 | 560.00 | 560.00 | -0.39% | 15,568 |
| Jul 18, 2025 | 567.45 | 569.60 | 561.00 | 562.20 | 562.20 | 0.07% | 10,537 |
| Jul 17, 2025 | 568.00 | 578.00 | 558.30 | 561.80 | 561.80 | -0.55% | 20,222 |
| Jul 16, 2025 | 574.90 | 578.00 | 560.40 | 564.90 | 564.90 | -0.02% | 21,003 |
| Jul 15, 2025 | 562.90 | 569.95 | 561.20 | 565.00 | 565.00 | 0.36% | 19,883 |
| Jul 14, 2025 | 569.60 | 571.00 | 561.20 | 563.00 | 563.00 | -0.13% | 11,119 |
| Jul 11, 2025 | 581.50 | 584.95 | 559.90 | 563.75 | 563.75 | -2.32% | 22,669 |
| Jul 10, 2025 | 585.00 | 585.00 | 574.30 | 577.15 | 577.15 | -0.07% | 14,594 |
| Jul 9, 2025 | 583.35 | 591.95 | 575.65 | 577.55 | 577.55 | -1.00% | 17,882 |
| Jul 8, 2025 | 576.90 | 609.80 | 574.00 | 583.40 | 583.40 | 1.10% | 66,067 |
| Jul 7, 2025 | 590.00 | 590.00 | 571.35 | 577.05 | 577.05 | -2.30% | 30,113 |
| Jul 4, 2025 | 576.85 | 599.55 | 573.30 | 590.65 | 590.65 | 2.39% | 72,135 |
| Jul 3, 2025 | 562.60 | 582.50 | 557.60 | 576.85 | 576.85 | 2.55% | 49,254 |
| Jul 2, 2025 | 559.00 | 564.40 | 552.05 | 562.50 | 562.50 | 1.03% | 13,318 |
| Jul 1, 2025 | 565.00 | 570.50 | 555.00 | 556.75 | 556.75 | -1.00% | 26,254 |
| Jun 30, 2025 | 581.00 | 581.00 | 560.00 | 562.40 | 562.40 | -1.58% | 21,577 |
| Jun 27, 2025 | 555.65 | 579.10 | 548.35 | 571.40 | 571.40 | 3.96% | 61,764 |
| Jun 26, 2025 | 565.00 | 565.00 | 544.90 | 549.65 | 549.65 | -1.54% | 23,339 |
| Jun 25, 2025 | 564.00 | 569.80 | 555.55 | 558.25 | 558.25 | -0.22% | 19,337 |
| Jun 24, 2025 | 575.15 | 575.15 | 553.85 | 559.50 | 559.50 | 2.63% | 55,373 |
| Jun 23, 2025 | 539.95 | 563.45 | 539.50 | 545.15 | 545.15 | -0.97% | 32,404 |
| Jun 20, 2025 | 554.90 | 561.45 | 548.05 | 550.50 | 550.50 | -0.43% | 25,975 |
| Jun 19, 2025 | 587.25 | 595.70 | 550.00 | 552.85 | 552.85 | -5.11% | 60,855 |
| Jun 18, 2025 | 589.00 | 607.75 | 580.00 | 582.60 | 582.60 | -1.51% | 69,303 |