Soma Textiles & Industries Limited (NSE:SOMATEX)
India · Delayed Price · Currency is INR 72.19
+0.24 (0.33%)
Nov 11, 2026, 2:08 PM IST
NSE:SOMATEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 71.95 | 73.75 | 71.07 | 72.19 | 72.19 | 0.33% | 3,408 |
| Nov 9, 2026 | 69.50 | 72.50 | 69.50 | 71.95 | 71.95 | 0.28% | 2,299 |
| Nov 8, 2026 | 72.00 | 72.00 | 71.00 | 71.75 | 71.75 | 0.97% | 282 |
| Nov 6, 2026 | 74.80 | 74.80 | 70.11 | 71.06 | 71.06 | -1.36% | 3,929 |
| Nov 5, 2026 | 71.05 | 74.48 | 71.05 | 72.04 | 72.04 | -0.61% | 11,531 |
| Nov 4, 2026 | 73.00 | 74.00 | 71.60 | 72.48 | 72.48 | -0.77% | 2,104 |
| Nov 3, 2026 | 70.50 | 73.85 | 69.68 | 73.04 | 73.04 | 4.85% | 4,039 |
| Nov 2, 2026 | 69.55 | 75.45 | 68.12 | 69.66 | 69.66 | 0.19% | 13,123 |
| Oct 30, 2026 | 70.40 | 71.89 | 67.00 | 69.53 | 69.53 | -0.74% | 3,506 |
| Oct 29, 2026 | 70.56 | 71.26 | 69.99 | 70.05 | 70.05 | -2.41% | 3,563 |
| Oct 28, 2026 | 70.11 | 72.00 | 70.11 | 71.78 | 71.78 | -0.40% | 1,282 |
| Oct 27, 2026 | 65.21 | 74.01 | 65.21 | 72.07 | 72.07 | 5.89% | 9,140 |
| Oct 26, 2026 | 65.20 | 69.85 | 65.20 | 68.06 | 68.06 | -2.06% | 2,825 |
| Oct 23, 2026 | 69.15 | 74.80 | 69.05 | 69.49 | 69.49 | -3.41% | 5,743 |
| Oct 22, 2026 | 73.23 | 74.80 | 69.90 | 71.94 | 71.94 | -1.76% | 12,020 |
| Oct 21, 2026 | 76.52 | 77.80 | 73.00 | 73.23 | 73.23 | -4.30% | 3,723 |
| Oct 19, 2026 | 75.15 | 80.00 | 73.00 | 76.52 | 76.52 | 3.85% | 8,934 |
| Oct 16, 2026 | 76.02 | 76.02 | 73.10 | 73.68 | 73.68 | -3.08% | 4,204 |
| Oct 15, 2026 | 75.63 | 78.79 | 75.63 | 76.02 | 76.02 | 0.69% | 4,858 |
| Oct 14, 2026 | 77.60 | 77.60 | 75.00 | 75.50 | 75.50 | -0.26% | 8,016 |
| Oct 13, 2026 | 73.40 | 77.49 | 73.40 | 75.70 | 75.70 | -0.16% | 2,028 |
| Oct 12, 2026 | 75.55 | 78.64 | 74.10 | 75.82 | 75.82 | 0.36% | 2,751 |
| Oct 9, 2026 | 74.25 | 78.90 | 74.25 | 75.55 | 75.55 | -1.51% | 3,551 |
| Oct 8, 2026 | 81.88 | 82.50 | 74.00 | 76.71 | 76.71 | -5.24% | 5,610 |
| Oct 7, 2026 | 82.80 | 82.80 | 79.30 | 80.95 | 80.95 | 2.35% | 6,475 |
| Oct 6, 2026 | 76.89 | 79.43 | 75.72 | 79.09 | 79.09 | 4.55% | 5,567 |
| Oct 5, 2026 | 77.78 | 77.78 | 74.50 | 75.65 | 75.65 | -0.15% | 5,686 |
| Oct 1, 2026 | 79.95 | 79.95 | 75.30 | 75.76 | 75.76 | -4.30% | 8,587 |
| Sep 30, 2026 | 79.35 | 81.70 | 79.05 | 79.16 | 79.16 | -2.89% | 1,858 |
| Sep 29, 2026 | 80.00 | 81.99 | 77.80 | 81.52 | 81.52 | 1.46% | 15,615 |
| Sep 28, 2026 | 81.80 | 81.80 | 79.40 | 80.35 | 80.35 | 0.39% | 4,765 |
| Sep 25, 2026 | 79.50 | 80.81 | 78.10 | 80.04 | 80.04 | 0.13% | 3,625 |
| Sep 24, 2026 | 82.00 | 82.69 | 79.00 | 79.94 | 79.94 | -2.93% | 4,922 |
| 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 |