NSE:SOMATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	99.57	104.90	99.57	102.09	102.09	0.48%	5,903
Jul 20, 2026	105.00	107.95	101.10	101.60	101.60	-4.41%	6,926
Jul 17, 2026	110.90	110.90	103.10	106.29	106.29	-0.36%	11,063
Jul 16, 2026	109.00	111.39	106.03	107.17	106.67	-0.81%	7,966
Jul 15, 2026	113.25	113.77	106.35	108.05	107.55	-2.49%	19,286
Jul 14, 2026	113.00	116.79	108.40	110.81	110.29	-2.85%	14,880
Jul 13, 2026	116.60	119.35	114.00	114.06	113.53	-2.30%	47,039
Jul 10, 2026	117.40	119.45	109.50	116.75	116.21	5.10%	75,954
Jul 9, 2026	108.49	112.80	103.41	111.08	110.56	8.32%	41,311
Jul 8, 2026	109.00	111.99	100.31	102.55	102.07	-4.18%	59,516
Jul 7, 2026	101.25	107.90	95.00	107.02	106.52	8.96%	72,083
Jul 6, 2026	89.25	99.62	88.46	98.22	97.76	8.43%	29,406
Jul 3, 2026	93.94	93.99	89.00	90.58	90.16	-1.02%	7,134
Jul 2, 2026	89.38	92.99	88.98	91.51	91.08	2.38%	11,874
Jul 1, 2026	90.00	92.95	88.00	89.38	88.96	1.19%	9,612
Jun 30, 2026	91.00	93.93	87.51	88.33	87.92	-3.09%	15,557
Jun 29, 2026	93.25	96.80	90.01	91.15	90.72	-3.73%	13,345
Jun 25, 2026	94.50	97.00	93.00	94.68	94.24	-0.67%	12,955
Jun 24, 2026	94.94	97.85	93.01	95.32	94.88	0.11%	5,088
Jun 23, 2026	95.63	97.70	92.50	95.22	94.78	-0.93%	15,710
Jun 22, 2026	97.20	100.85	95.05	96.11	95.66	-0.77%	11,806
Jun 19, 2026	96.60	98.00	95.00	96.86	96.41	0.05%	10,120
Jun 18, 2026	98.03	100.68	96.30	96.81	96.36	-0.41%	6,224
Jun 17, 2026	102.70	103.00	96.20	97.21	96.76	-0.48%	25,922
Jun 16, 2026	98.04	99.99	97.02	97.68	97.22	-0.37%	7,791
Jun 15, 2026	100.00	100.00	96.18	98.04	97.58	3.24%	8,398
Jun 12, 2026	96.00	98.00	94.03	94.96	94.52	0.85%	12,296
Jun 11, 2026	96.00	97.00	90.00	94.16	93.72	0.67%	11,392
Jun 10, 2026	99.00	100.04	92.00	93.53	93.09	-6.70%	31,284
Jun 9, 2026	99.88	103.99	99.13	100.25	99.78	2.39%	9,610
Jun 8, 2026	97.40	103.97	95.35	97.91	97.45	-5.77%	12,650
Jun 5, 2026	108.87	108.90	103.00	103.90	103.42	-2.43%	9,495
Jun 4, 2026	100.23	109.45	100.23	106.49	105.99	4.45%	10,595
Jun 3, 2026	106.48	106.48	101.01	101.95	101.47	-3.78%	25,380
Jun 2, 2026	103.00	108.40	103.00	105.95	105.46	-1.13%	19,444
Jun 1, 2026	116.45	117.52	105.41	107.16	106.66	0.30%	62,809
May 29, 2026	100.07	109.20	100.07	106.84	106.34	4.23%	18,900
May 27, 2026	103.05	105.90	101.55	102.50	102.02	-0.53%	3,521
May 26, 2026	102.00	104.25	101.50	103.05	102.57	-0.50%	4,645
May 25, 2026	100.00	105.00	100.00	103.57	103.09	3.08%	12,700
May 22, 2026	102.16	103.98	99.97	100.48	100.01	-1.64%	15,687
May 21, 2026	101.00	107.48	101.00	102.16	101.68	1.27%	9,374
May 20, 2026	102.04	104.74	99.32	100.88	100.41	-1.14%	9,037
May 19, 2026	109.00	109.00	101.34	102.04	101.56	0.69%	7,122
May 18, 2026	105.28	105.28	100.00	101.34	100.87	-3.74%	15,576
May 15, 2026	105.80	112.99	103.01	105.28	104.79	-0.99%	11,043
May 14, 2026	106.00	114.00	103.30	106.33	105.83	0.86%	11,769
May 13, 2026	106.51	111.99	103.20	105.42	104.93	-2.55%	15,145
May 12, 2026	108.65	111.99	108.00	108.18	107.68	-3.72%	8,142
May 11, 2026	113.00	116.35	109.30	112.36	111.84	-4.01%	12,898