NSE:SOMATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	82.00	82.69	79.00	79.94	-	-2.93%	4,854
Sep 23, 2026	81.62	83.70	80.02	82.35	82.35	2.91%	6,703
Sep 22, 2026	80.00	81.44	78.51	80.02	80.02	-0.11%	5,262
Sep 21, 2026	80.55	82.45	80.00	80.11	80.11	-1.04%	4,898
Sep 18, 2026	82.77	82.99	79.30	80.95	80.95	-2.20%	13,997
Sep 17, 2026	80.50	83.40	80.50	82.77	82.77	2.72%	5,577
Sep 16, 2026	83.25	83.74	79.25	80.58	80.58	-1.27%	3,656
Sep 15, 2026	84.05	84.52	81.00	81.62	81.62	-3.43%	4,172
Sep 11, 2026	84.48	85.90	81.25	84.52	84.52	0.05%	5,517
Sep 10, 2026	87.44	87.44	84.10	84.48	84.48	0.51%	3,736
Sep 9, 2026	86.98	86.98	84.00	84.05	84.05	-1.43%	7,478
Sep 8, 2026	89.62	89.62	84.01	85.27	85.27	-1.67%	7,555
Sep 7, 2026	89.31	92.84	86.37	86.72	86.72	-3.88%	17,649
Sep 4, 2026	96.74	97.38	88.25	90.22	90.22	-2.73%	33,507
Sep 3, 2026	92.75	92.75	88.87	92.75	92.75	4.99%	35,251
Sep 2, 2026	88.30	88.34	88.30	88.34	88.34	4.99%	9,355
Sep 1, 2026	81.70	84.14	81.70	84.14	84.14	4.99%	12,616
Aug 31, 2026	78.12	80.90	78.00	80.14	80.14	3.86%	9,955
Aug 28, 2026	80.00	82.80	76.76	77.16	77.16	-4.50%	18,586
Aug 27, 2026	83.75	86.89	80.55	80.80	80.80	-4.69%	30,964
Aug 26, 2026	87.20	87.20	84.10	84.78	84.78	-2.66%	17,196
Aug 25, 2026	86.04	88.89	86.00	87.10	87.10	0.36%	13,757
Aug 24, 2026	86.24	89.00	85.00	86.79	86.79	0.64%	7,110
Aug 21, 2026	91.73	91.73	84.35	86.24	86.24	-1.29%	4,951
Aug 20, 2026	84.00	88.44	83.06	87.37	87.37	1.66%	8,404
Aug 19, 2026	88.38	88.38	85.17	85.94	85.94	-2.76%	15,972
Aug 18, 2026	90.01	90.44	86.50	88.38	88.38	-2.88%	15,353
Aug 17, 2026	91.60	92.47	88.42	91.00	91.00	-0.40%	22,122
Aug 14, 2026	91.58	93.76	87.40	91.37	91.37	0.87%	8,654
Aug 13, 2026	92.06	92.29	90.00	90.58	90.58	-1.85%	15,548
Aug 12, 2026	93.24	94.84	92.13	92.29	92.29	-1.32%	2,567
Aug 11, 2026	94.00	96.07	92.02	93.52	93.52	-0.75%	6,194
Aug 10, 2026	94.39	97.10	93.48	94.23	94.23	-0.66%	12,764
Aug 7, 2026	94.00	97.63	94.00	94.86	94.86	0.51%	7,803
Aug 6, 2026	98.15	98.15	93.30	94.38	94.38	-2.84%	13,572
Aug 5, 2026	95.90	98.18	95.90	97.14	97.14	1.29%	2,962
Aug 4, 2026	95.65	97.49	95.00	95.90	95.90	0.27%	8,313
Aug 3, 2026	99.50	99.76	95.00	95.64	95.64	-3.22%	19,383
Jul 31, 2026	101.85	101.85	95.00	98.82	98.82	0.15%	17,006
Jul 30, 2026	97.45	100.70	96.06	98.67	98.67	2.73%	6,616
Jul 29, 2026	96.29	99.50	95.51	96.05	96.05	-0.21%	9,724
Jul 28, 2026	100.57	100.57	95.05	96.25	96.25	-3.30%	18,154
Jul 27, 2026	105.55	105.55	98.42	99.53	99.53	-1.51%	12,803
Jul 24, 2026	104.95	104.95	100.05	101.06	101.06	-	9,022
Jul 23, 2026	99.98	104.06	99.98	101.06	101.06	0.44%	5,278
Jul 22, 2026	104.00	104.00	99.52	100.62	100.62	-1.44%	3,190
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