Somany Ceramics Limited (NSE:SOMANYCERA)
India · Delayed Price · Currency is INR 549.90
+5.75 (1.06%)
Nov 11, 2026, 1:58 PM IST
NSE:SOMANYCERA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 552.30 | 555.00 | 546.20 | 549.90 | 549.90 | 1.06% | 112,898 |
| Nov 9, 2026 | 558.00 | 561.40 | 543.00 | 544.15 | 544.15 | -2.40% | 163,064 |
| Nov 8, 2026 | 552.60 | 567.95 | 552.60 | 557.55 | 557.55 | 2.12% | 37,271 |
| Nov 6, 2026 | 553.85 | 570.45 | 520.45 | 546.00 | 546.00 | 1.36% | 610,871 |
| Nov 5, 2026 | 596.00 | 599.30 | 535.10 | 538.65 | 538.65 | -5.57% | 492,715 |
| Nov 4, 2026 | 558.75 | 574.00 | 540.20 | 570.45 | 570.45 | 3.12% | 77,446 |
| Nov 3, 2026 | 561.55 | 561.55 | 550.25 | 553.20 | 553.20 | -0.34% | 41,748 |
| Nov 2, 2026 | 543.00 | 560.35 | 535.00 | 555.10 | 555.10 | 2.23% | 45,489 |
| Oct 30, 2026 | 555.40 | 559.05 | 540.50 | 543.00 | 543.00 | -3.13% | 59,055 |
| Oct 29, 2026 | 543.80 | 567.65 | 533.65 | 560.55 | 560.55 | 3.08% | 48,119 |
| Oct 28, 2026 | 549.60 | 551.55 | 536.40 | 543.80 | 543.80 | -1.06% | 60,589 |
| Oct 27, 2026 | 547.70 | 562.70 | 545.55 | 549.60 | 549.60 | -0.82% | 48,005 |
| Oct 26, 2026 | 524.00 | 558.95 | 518.05 | 554.15 | 554.15 | 4.76% | 134,237 |
| Oct 23, 2026 | 544.30 | 547.70 | 514.15 | 528.95 | 528.95 | -4.13% | 100,846 |
| Oct 22, 2026 | 550.00 | 558.00 | 544.35 | 551.75 | 551.75 | -1.79% | 33,412 |
| Oct 21, 2026 | 585.00 | 590.50 | 556.70 | 561.80 | 561.80 | -2.84% | 54,303 |
| Oct 19, 2026 | 577.30 | 587.00 | 552.00 | 578.25 | 578.25 | -0.32% | 71,611 |
| Oct 16, 2026 | 585.00 | 593.30 | 576.15 | 580.10 | 580.10 | -0.98% | 44,062 |
| Oct 15, 2026 | 592.00 | 600.00 | 582.20 | 585.85 | 585.85 | -2.15% | 38,495 |
| Oct 14, 2026 | 596.85 | 604.95 | 594.00 | 598.75 | 598.75 | -0.18% | 30,693 |
| Oct 13, 2026 | 610.00 | 615.00 | 596.85 | 599.85 | 599.85 | -1.91% | 78,109 |
| Oct 12, 2026 | 591.00 | 617.95 | 590.00 | 611.50 | 611.50 | 3.39% | 69,104 |
| Oct 9, 2026 | 596.05 | 605.95 | 578.30 | 591.45 | 591.45 | -1.52% | 71,425 |
| Oct 8, 2026 | 624.00 | 624.00 | 592.30 | 600.60 | 600.60 | -3.31% | 76,485 |
| Oct 7, 2026 | 623.15 | 623.40 | 611.10 | 621.15 | 621.15 | -0.62% | 53,562 |
| Oct 6, 2026 | 606.00 | 631.70 | 605.35 | 625.00 | 625.00 | 2.31% | 129,420 |
| Oct 5, 2026 | 614.00 | 627.80 | 608.25 | 610.90 | 610.90 | -0.54% | 85,158 |
| Oct 1, 2026 | 617.70 | 619.00 | 597.20 | 614.20 | 614.20 | -0.57% | 95,859 |
| Sep 30, 2026 | 614.00 | 622.00 | 606.55 | 617.75 | 617.75 | 0.64% | 64,566 |
| Sep 29, 2026 | 614.45 | 624.95 | 610.70 | 613.85 | 613.85 | -1.00% | 68,751 |
| Sep 28, 2026 | 618.05 | 627.30 | 610.00 | 620.05 | 620.05 | 0.32% | 132,882 |
| Sep 25, 2026 | 601.00 | 623.00 | 592.15 | 618.05 | 618.05 | 2.69% | 272,762 |
| Sep 24, 2026 | 597.95 | 608.45 | 590.50 | 601.85 | 601.85 | 0.93% | 122,260 |
| Sep 23, 2026 | 595.00 | 602.00 | 581.20 | 596.30 | 596.30 | 0.26% | 108,719 |
| Sep 22, 2026 | 589.50 | 601.75 | 589.45 | 594.75 | 594.75 | 0.90% | 97,579 |
| Sep 21, 2026 | 572.60 | 602.00 | 572.60 | 589.45 | 589.45 | 2.94% | 391,433 |
| Sep 18, 2026 | 560.75 | 579.25 | 557.95 | 572.60 | 572.60 | 1.19% | 103,703 |
| Sep 17, 2026 | 556.70 | 570.00 | 553.90 | 565.85 | 565.85 | 1.93% | 85,673 |
| Sep 16, 2026 | 542.55 | 561.90 | 529.65 | 555.15 | 555.15 | 0.79% | 103,578 |
| Sep 15, 2026 | 568.00 | 568.00 | 544.00 | 550.80 | 550.80 | -2.55% | 76,905 |
| Sep 11, 2026 | 559.00 | 571.00 | 550.60 | 565.20 | 565.20 | 0.98% | 101,279 |
| Sep 10, 2026 | 556.85 | 572.65 | 554.15 | 559.70 | 559.70 | 1.12% | 88,278 |
| Sep 9, 2026 | 558.00 | 561.75 | 551.60 | 553.50 | 553.50 | -1.63% | 93,463 |
| Sep 8, 2026 | 556.95 | 564.00 | 555.40 | 562.65 | 562.65 | 0.58% | 68,944 |
| Sep 7, 2026 | 554.95 | 574.45 | 554.95 | 559.40 | 559.40 | 0.37% | 84,012 |
| Sep 4, 2026 | 573.00 | 573.60 | 552.55 | 557.35 | 557.35 | -2.13% | 78,257 |
| Sep 3, 2026 | 570.10 | 574.05 | 556.60 | 569.50 | 569.50 | -0.11% | 63,243 |
| 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 |