Somany Ceramics Limited (NSE:SOMANYCERA)
India · Delayed Price · Currency is INR 567.05
+3.90 (0.69%)
Sep 2, 2026, 3:29 PM IST
NSE:SOMANYCERA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 565.00 | 576.80 | 560.25 | 570.10 | 570.10 | 1.23% | 180,890 |
| Sep 1, 2026 | 559.20 | 565.50 | 551.40 | 563.15 | 563.15 | 1.05% | 182,674 |
| Aug 31, 2026 | 567.00 | 575.10 | 555.50 | 557.30 | 557.30 | -1.28% | 155,520 |
| Aug 28, 2026 | 560.00 | 568.60 | 553.80 | 564.50 | 564.50 | 1.42% | 184,392 |
| Aug 27, 2026 | 565.00 | 565.00 | 552.15 | 556.60 | 556.60 | -0.33% | 219,363 |
| Aug 26, 2026 | 543.85 | 564.95 | 541.00 | 558.45 | 558.45 | 3.54% | 383,042 |
| Aug 25, 2026 | 552.00 | 558.30 | 536.20 | 539.35 | 539.35 | -2.31% | 158,984 |
| Aug 24, 2026 | 520.20 | 555.00 | 520.05 | 552.10 | 552.10 | 6.14% | 487,680 |
| Aug 21, 2026 | 514.85 | 525.25 | 509.00 | 520.15 | 520.15 | 1.77% | 163,952 |
| Aug 20, 2026 | 515.90 | 517.25 | 507.00 | 511.10 | 511.10 | 0.36% | 182,132 |
| Aug 19, 2026 | 512.35 | 519.00 | 507.30 | 509.25 | 509.25 | -0.61% | 161,687 |
| Aug 18, 2026 | 521.50 | 522.60 | 511.00 | 512.35 | 512.35 | -1.26% | 195,402 |
| Aug 17, 2026 | 520.00 | 521.35 | 506.20 | 518.90 | 518.90 | -0.72% | 214,480 |
| Aug 14, 2026 | 526.95 | 544.00 | 519.30 | 522.65 | 522.65 | 0.67% | 515,694 |
| Aug 13, 2026 | 520.00 | 556.80 | 508.05 | 519.15 | 519.15 | 2.18% | 2,044,121 |
| Aug 12, 2026 | 513.00 | 527.50 | 486.10 | 508.05 | 508.05 | -0.43% | 913,797 |
| Aug 11, 2026 | 503.20 | 517.00 | 495.85 | 510.25 | 510.25 | 2.13% | 98,120 |
| Aug 10, 2026 | 495.80 | 511.00 | 490.50 | 499.60 | 499.60 | 0.77% | 61,387 |
| Aug 7, 2026 | 503.25 | 510.00 | 494.00 | 495.80 | 495.80 | -1.63% | 86,172 |
| Aug 6, 2026 | 506.80 | 514.90 | 500.00 | 504.00 | 504.00 | 0.74% | 67,244 |
| Aug 5, 2026 | 511.80 | 512.00 | 494.00 | 500.30 | 500.30 | -1.38% | 55,179 |
| Aug 4, 2026 | 507.50 | 519.00 | 504.75 | 509.30 | 507.30 | 0.06% | 75,092 |
| Aug 3, 2026 | 490.00 | 514.00 | 488.10 | 509.00 | 507.00 | 4.12% | 123,707 |
| Jul 31, 2026 | 486.40 | 491.90 | 482.05 | 488.85 | 486.93 | -0.05% | 44,813 |
| Jul 30, 2026 | 488.60 | 492.85 | 482.10 | 489.10 | 487.18 | 0.66% | 62,649 |
| Jul 29, 2026 | 481.10 | 492.25 | 480.50 | 485.90 | 483.99 | 1.38% | 112,839 |
| Jul 28, 2026 | 488.65 | 493.45 | 476.10 | 479.30 | 477.42 | -2.55% | 47,627 |
| Jul 27, 2026 | 499.00 | 518.20 | 490.00 | 491.85 | 489.92 | -0.98% | 82,778 |
| Jul 24, 2026 | 490.25 | 498.00 | 483.30 | 496.70 | 494.75 | 1.33% | 32,186 |
| Jul 23, 2026 | 503.60 | 505.20 | 487.00 | 490.20 | 488.28 | -2.66% | 50,461 |
| Jul 22, 2026 | 512.00 | 512.35 | 498.50 | 503.60 | 501.62 | -1.83% | 39,674 |
| Jul 21, 2026 | 515.05 | 519.90 | 510.45 | 513.00 | 510.99 | -0.67% | 102,986 |
| Jul 20, 2026 | 522.00 | 523.45 | 515.00 | 516.45 | 514.42 | -1.17% | 48,425 |
| Jul 17, 2026 | 523.25 | 524.65 | 512.45 | 522.55 | 520.50 | -0.04% | 35,457 |
| Jul 16, 2026 | 527.00 | 545.40 | 520.25 | 522.75 | 520.70 | -1.13% | 70,380 |
| Jul 15, 2026 | 535.20 | 536.80 | 525.25 | 528.75 | 526.67 | -1.21% | 132,599 |
| Jul 14, 2026 | 535.00 | 550.65 | 527.05 | 535.20 | 533.10 | -0.31% | 120,911 |
| Jul 13, 2026 | 519.60 | 547.75 | 512.80 | 536.85 | 534.74 | 3.32% | 93,605 |
| Jul 10, 2026 | 510.10 | 531.45 | 510.10 | 519.60 | 517.56 | 1.98% | 96,875 |
| Jul 9, 2026 | 508.40 | 520.00 | 506.55 | 509.50 | 507.50 | 0.22% | 52,309 |
| Jul 8, 2026 | 520.10 | 520.10 | 504.40 | 508.40 | 506.40 | -2.25% | 50,623 |
| Jul 7, 2026 | 532.45 | 533.70 | 519.00 | 520.10 | 518.06 | -2.30% | 87,157 |
| Jul 6, 2026 | 542.00 | 543.75 | 527.40 | 532.35 | 530.26 | -0.90% | 65,057 |
| Jul 3, 2026 | 535.10 | 548.80 | 531.40 | 537.20 | 535.09 | 0.29% | 202,701 |
| Jul 2, 2026 | 544.80 | 545.40 | 532.50 | 535.65 | 533.55 | -0.67% | 74,834 |
| Jul 1, 2026 | 538.00 | 547.00 | 531.90 | 539.25 | 537.13 | 1.01% | 135,024 |
| Jun 30, 2026 | 520.40 | 549.35 | 514.20 | 533.85 | 531.75 | 3.13% | 498,227 |
| Jun 29, 2026 | 517.90 | 525.30 | 510.30 | 517.65 | 515.62 | 0.72% | 154,981 |
| Jun 25, 2026 | 522.80 | 545.00 | 511.00 | 513.95 | 511.93 | -0.79% | 417,622 |
| Jun 24, 2026 | 516.00 | 520.50 | 514.50 | 518.05 | 516.02 | 1.48% | 155,874 |