Somany Ceramics Limited (NSE:SOMANYCERA)
India · Delayed Price · Currency is INR 475.00
+0.95 (0.20%)
May 7, 2026, 3:29 PM IST
NSE:SOMANYCERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 475.00 | 478.65 | 470.55 | 472.40 | 468.40 | -0.35% | 64,501 |
| May 6, 2026 | 472.05 | 478.00 | 468.50 | 474.05 | 470.04 | 0.53% | 27,060 |
| May 5, 2026 | 475.15 | 475.50 | 463.05 | 471.55 | 467.56 | -0.26% | 29,867 |
| May 4, 2026 | 467.20 | 477.45 | 467.05 | 472.80 | 468.80 | 2.04% | 35,169 |
| Apr 30, 2026 | 460.65 | 471.80 | 455.00 | 463.35 | 459.43 | -0.90% | 26,426 |
| Apr 29, 2026 | 460.00 | 471.00 | 458.00 | 467.55 | 463.59 | 1.39% | 31,295 |
| Apr 28, 2026 | 457.25 | 466.40 | 452.00 | 461.15 | 457.25 | -0.15% | 32,264 |
| Apr 27, 2026 | 472.70 | 478.65 | 459.90 | 461.85 | 457.94 | -1.74% | 51,249 |
| Apr 24, 2026 | 460.10 | 482.00 | 447.60 | 470.05 | 466.07 | 2.16% | 155,440 |
| Apr 23, 2026 | 462.00 | 467.00 | 455.10 | 460.10 | 456.20 | -0.45% | 45,041 |
| Apr 22, 2026 | 439.05 | 465.00 | 438.95 | 462.20 | 458.29 | 3.88% | 78,715 |
| Apr 21, 2026 | 448.00 | 454.60 | 437.30 | 444.95 | 441.18 | -1.14% | 23,506 |
| Apr 20, 2026 | 447.45 | 451.50 | 430.10 | 450.10 | 446.29 | 1.97% | 53,638 |
| Apr 17, 2026 | 440.95 | 453.00 | 432.90 | 441.40 | 437.66 | 0.31% | 66,018 |
| Apr 16, 2026 | 440.00 | 444.55 | 427.50 | 440.05 | 436.32 | 0.81% | 44,359 |
| Apr 15, 2026 | 425.15 | 442.65 | 425.15 | 436.50 | 432.80 | 3.28% | 40,229 |
| Apr 13, 2026 | 426.30 | 426.65 | 403.75 | 422.65 | 419.07 | -0.86% | 25,873 |
| Apr 10, 2026 | 425.85 | 435.35 | 420.75 | 426.30 | 422.69 | 2.41% | 29,840 |
| Apr 9, 2026 | 416.00 | 427.15 | 409.55 | 416.25 | 412.73 | 0.86% | 59,069 |
| Apr 8, 2026 | 406.00 | 419.50 | 396.35 | 412.70 | 409.21 | 4.01% | 174,040 |
| Apr 7, 2026 | 397.00 | 401.95 | 391.00 | 396.80 | 393.44 | -0.73% | 21,532 |
| Apr 6, 2026 | 388.20 | 402.00 | 378.75 | 399.70 | 396.32 | 2.96% | 24,998 |
| Apr 2, 2026 | 364.00 | 393.00 | 355.05 | 388.20 | 384.91 | 6.68% | 35,418 |
| Apr 1, 2026 | 365.95 | 378.70 | 359.60 | 363.90 | 360.82 | 1.92% | 31,023 |
| Mar 30, 2026 | 371.00 | 378.85 | 352.60 | 357.05 | 354.03 | -6.22% | 81,857 |
| Mar 27, 2026 | 382.55 | 386.35 | 375.00 | 380.75 | 377.53 | -0.98% | 54,025 |
| Mar 25, 2026 | 374.65 | 386.45 | 374.40 | 384.50 | 381.24 | 2.63% | 50,329 |
| Mar 24, 2026 | 361.05 | 376.20 | 361.05 | 374.65 | 371.48 | 4.24% | 31,896 |
| Mar 23, 2026 | 371.70 | 376.60 | 356.00 | 359.40 | 356.36 | -5.00% | 69,136 |
| Mar 20, 2026 | 387.20 | 392.85 | 375.00 | 378.30 | 375.10 | -0.30% | 42,520 |
| Mar 19, 2026 | 381.00 | 391.80 | 373.75 | 379.45 | 376.24 | -2.30% | 41,267 |
| Mar 18, 2026 | 373.00 | 393.50 | 370.00 | 388.40 | 385.11 | 7.01% | 74,589 |
| Mar 17, 2026 | 362.00 | 376.00 | 355.55 | 362.95 | 359.88 | 0.62% | 49,669 |
| Mar 16, 2026 | 361.30 | 363.00 | 349.05 | 360.70 | 357.65 | 0.08% | 69,450 |
| Mar 13, 2026 | 378.00 | 378.00 | 357.80 | 360.40 | 357.35 | -4.33% | 32,865 |
| Mar 12, 2026 | 365.80 | 388.00 | 355.00 | 376.70 | 373.51 | 1.74% | 103,643 |
| Mar 11, 2026 | 358.30 | 388.00 | 356.50 | 370.25 | 367.11 | 3.87% | 131,691 |
| Mar 10, 2026 | 340.30 | 360.80 | 332.00 | 356.45 | 353.43 | 5.30% | 150,708 |
| Mar 9, 2026 | 373.95 | 373.95 | 333.00 | 338.50 | 335.63 | -9.72% | 211,172 |
| Mar 6, 2026 | 374.95 | 380.20 | 371.00 | 374.95 | 371.78 | -0.04% | 18,144 |
| Mar 5, 2026 | 375.10 | 381.45 | 372.10 | 375.10 | 371.92 | 0.17% | 15,996 |
| Mar 4, 2026 | 384.80 | 385.00 | 372.00 | 374.45 | 371.28 | -3.58% | 40,383 |
| Mar 2, 2026 | 381.00 | 405.15 | 381.00 | 388.35 | 385.06 | -5.32% | 57,560 |
| Feb 27, 2026 | 403.25 | 415.95 | 400.00 | 410.15 | 406.68 | 1.37% | 315,945 |
| Feb 26, 2026 | 396.05 | 406.30 | 395.05 | 404.60 | 401.17 | 1.52% | 13,124 |
| Feb 25, 2026 | 392.35 | 401.00 | 392.35 | 398.55 | 395.18 | 1.58% | 20,497 |
| Feb 24, 2026 | 405.20 | 407.20 | 388.45 | 392.35 | 389.03 | -3.65% | 48,296 |
| Feb 23, 2026 | 409.90 | 411.00 | 405.30 | 407.20 | 403.75 | 0.44% | 14,976 |
| Feb 20, 2026 | 408.50 | 412.25 | 405.00 | 405.40 | 401.97 | -1.13% | 16,542 |
| Feb 19, 2026 | 405.25 | 414.25 | 402.15 | 410.05 | 406.58 | 1.18% | 36,764 |