Somany Ceramics Limited (NSE:SOMANYCERA)
India · Delayed Price · Currency is INR 405.30
+0.05 (0.01%)
Feb 19, 2026, 2:03 PM IST
Somany Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 407.05 | 409.40 | 399.05 | 399.90 | 399.90 | -1.76% | 92,836 |
| Dec 30, 2025 | 410.75 | 413.55 | 405.00 | 407.05 | 407.05 | -1.77% | 12,739 |
| Dec 29, 2025 | 410.05 | 416.10 | 410.00 | 414.40 | 414.40 | 0.73% | 10,939 |
| Dec 26, 2025 | 415.75 | 416.30 | 408.00 | 411.40 | 411.40 | 0.37% | 12,138 |
| Dec 24, 2025 | 420.00 | 420.00 | 409.00 | 409.90 | 409.90 | -2.13% | 32,167 |
| Dec 23, 2025 | 420.95 | 420.95 | 415.00 | 418.80 | 418.80 | - | 14,485 |
| Dec 22, 2025 | 416.20 | 420.00 | 416.00 | 418.80 | 418.80 | -0.19% | 8,354 |
| Dec 19, 2025 | 410.80 | 420.05 | 410.15 | 419.60 | 419.60 | 2.69% | 17,395 |
| Dec 18, 2025 | 417.65 | 419.15 | 402.90 | 408.60 | 408.60 | -2.63% | 27,470 |
| Dec 17, 2025 | 417.75 | 425.65 | 412.95 | 419.65 | 419.65 | 0.97% | 26,077 |
| Dec 16, 2025 | 420.10 | 420.10 | 414.00 | 415.60 | 415.60 | -0.91% | 6,373 |
| Dec 15, 2025 | 421.70 | 421.70 | 417.55 | 419.40 | 419.40 | -0.02% | 6,777 |
| Dec 12, 2025 | 419.90 | 422.25 | 417.05 | 419.50 | 419.50 | 0.01% | 15,219 |
| Dec 11, 2025 | 421.95 | 421.95 | 410.05 | 419.45 | 419.45 | -0.11% | 8,631 |
| Dec 10, 2025 | 424.00 | 424.00 | 414.55 | 419.90 | 419.90 | 0.06% | 25,713 |
| Dec 9, 2025 | 411.55 | 421.95 | 404.90 | 419.65 | 419.65 | 2.05% | 17,729 |