Somany Ceramics Limited (NSE:SOMANYCERA)
India · Delayed Price · Currency is INR 388.20
+24.30 (6.68%)
Apr 2, 2026, 3:29 PM IST
NSE:SOMANYCERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 364.00 | 393.00 | 355.05 | 388.20 | 388.20 | 6.68% | 35,418 |
| Apr 1, 2026 | 365.95 | 378.70 | 359.60 | 363.90 | 363.90 | 1.92% | 31,023 |
| Mar 30, 2026 | 371.00 | 378.85 | 352.60 | 357.05 | 357.05 | -6.22% | 81,857 |
| Mar 27, 2026 | 382.55 | 386.35 | 375.00 | 380.75 | 380.75 | -0.98% | 54,025 |
| Mar 25, 2026 | 374.65 | 386.45 | 374.40 | 384.50 | 384.50 | 2.63% | 50,329 |
| Mar 24, 2026 | 361.05 | 376.20 | 361.05 | 374.65 | 374.65 | 4.24% | 31,896 |
| Mar 23, 2026 | 371.70 | 376.60 | 356.00 | 359.40 | 359.40 | -5.00% | 69,136 |
| Mar 20, 2026 | 387.20 | 392.85 | 375.00 | 378.30 | 378.30 | -0.30% | 42,520 |
| Mar 19, 2026 | 381.00 | 391.80 | 373.75 | 379.45 | 379.45 | -2.30% | 41,267 |
| Mar 18, 2026 | 373.00 | 393.50 | 370.00 | 388.40 | 388.40 | 7.01% | 74,589 |
| Mar 17, 2026 | 362.00 | 376.00 | 355.55 | 362.95 | 362.95 | 0.62% | 49,669 |
| Mar 16, 2026 | 361.30 | 363.00 | 349.05 | 360.70 | 360.70 | 0.08% | 69,450 |
| 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 |