Soma Textiles & Industries Limited (NSE:SOMATEX)
India · Delayed Price · Currency is INR 102.41
-2.08 (-1.99%)
Mar 12, 2026, 3:14 PM IST
NSE:SOMATEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 103.64 | 103.64 | 102.41 | 102.41 | 102.41 | -1.99% | 10,567 |
| Mar 11, 2026 | 101.35 | 104.49 | 101.35 | 104.49 | 104.49 | 1.99% | 20,708 |
| Mar 10, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | -2.00% | 4,147 |
| Mar 9, 2026 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | -2.00% | 998 |
| Mar 6, 2026 | 103.00 | 106.67 | 103.00 | 106.67 | 106.67 | 2.00% | 14,446 |
| Mar 5, 2026 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | -2.00% | 3,176 |
| Mar 4, 2026 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | -1.99% | 989 |
| Mar 2, 2026 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | -2.00% | 2,159 |
| Feb 27, 2026 | 112.00 | 112.00 | 110.79 | 111.10 | 111.10 | -1.72% | 9,924 |
| Feb 26, 2026 | 113.10 | 113.10 | 113.05 | 113.05 | 113.05 | -1.99% | 5,462 |
| Feb 25, 2026 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | -2.00% | 1,694 |
| Feb 24, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -2.00% | 4,332 |
| Feb 23, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -2.00% | 3,669 |
| Feb 20, 2026 | 121.02 | 128.90 | 121.02 | 122.55 | 122.55 | -3.79% | 43,117 |
| Feb 19, 2026 | 127.00 | 127.74 | 123.00 | 127.38 | 127.38 | 4.70% | 66,146 |
| Feb 18, 2026 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | 5.00% | 6,258 |
| Feb 17, 2026 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | 4.99% | 1,895 |
| Feb 16, 2026 | 109.44 | 110.36 | 109.44 | 110.36 | 110.36 | 4.99% | 9,332 |
| Feb 13, 2026 | 103.70 | 106.99 | 103.70 | 105.11 | 105.11 | -2.24% | 15,116 |
| Feb 12, 2026 | 111.86 | 112.00 | 106.85 | 107.52 | 107.52 | -3.88% | 25,969 |
| Feb 11, 2026 | 115.01 | 118.90 | 111.55 | 111.86 | 111.86 | -4.20% | 14,631 |
| Feb 10, 2026 | 113.10 | 118.90 | 110.20 | 116.77 | 116.77 | 2.57% | 8,439 |
| Feb 9, 2026 | 113.01 | 116.00 | 110.14 | 113.84 | 113.84 | 0.73% | 15,324 |
| Feb 6, 2026 | 111.70 | 113.95 | 111.70 | 113.01 | 113.01 | -0.82% | 6,952 |
| Feb 5, 2026 | 114.90 | 114.90 | 113.95 | 113.95 | 113.95 | -2.00% | 5,586 |
| Feb 4, 2026 | 114.29 | 116.27 | 113.98 | 116.27 | 116.27 | 1.73% | 7,076 |
| Feb 3, 2026 | 112.06 | 114.29 | 112.06 | 114.29 | 114.29 | 2.00% | 13,177 |
| Feb 2, 2026 | 112.60 | 112.60 | 112.05 | 112.05 | 112.05 | -0.51% | 1,176 |
| Feb 1, 2026 | 112.65 | 112.65 | 112.63 | 112.63 | 112.63 | -1.98% | 4,810 |
| Jan 30, 2026 | 114.91 | 114.91 | 114.91 | 114.91 | 114.91 | -2.00% | 1,309 |
| Jan 29, 2026 | 122.03 | 122.03 | 117.25 | 117.25 | 117.25 | -2.00% | 7,147 |
| Jan 28, 2026 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | 1.99% | 4,038 |
| Jan 27, 2026 | 117.30 | 117.30 | 117.25 | 117.30 | 117.30 | 2.00% | 9,981 |
| Jan 23, 2026 | 117.30 | 117.30 | 115.00 | 115.00 | 115.00 | - | 10,700 |
| Jan 22, 2026 | 113.25 | 115.00 | 112.05 | 115.00 | 115.00 | 1.83% | 8,835 |
| Jan 21, 2026 | 112.95 | 112.95 | 112.93 | 112.93 | 112.93 | -2.00% | 718 |
| Jan 20, 2026 | 115.23 | 115.23 | 115.23 | 115.23 | 115.23 | -2.00% | 1,110 |
| Jan 19, 2026 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | -1.99% | 6,539 |
| Jan 16, 2026 | 115.27 | 119.97 | 115.27 | 119.97 | 119.97 | 2.00% | 16,941 |
| Jan 14, 2026 | 118.20 | 118.20 | 117.62 | 117.62 | 117.62 | -2.00% | 21,420 |
| Jan 13, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | -1.99% | 936 |
| Jan 12, 2026 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | -1.99% | 3,843 |
| Jan 9, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | -2.00% | 8,890 |
| Jan 8, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -2.00% | 16,361 |
| Jan 7, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -2.00% | 8,324 |
| Jan 6, 2026 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | -1.99% | 493 |
| Jan 5, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | -2.00% | 1,623 |
| Jan 2, 2026 | 138.21 | 138.21 | 138.21 | 138.21 | 138.21 | -2.00% | 1,120 |
| Jan 1, 2026 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | -1.99% | 4,788 |
| Dec 31, 2025 | 134.20 | 148.00 | 134.10 | 143.90 | 143.90 | 1.95% | 58,569 |