NSE:SOMATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	102.16	103.98	99.97	100.48	100.48	-1.64%	15,687
May 21, 2026	101.00	107.48	101.00	102.16	102.16	1.27%	9,374
May 20, 2026	102.04	104.74	99.32	100.88	100.88	-1.14%	9,037
May 19, 2026	109.00	109.00	101.34	102.04	102.04	0.69%	7,122
May 18, 2026	105.28	105.28	100.00	101.34	101.34	-3.74%	15,576
May 15, 2026	105.80	112.99	103.01	105.28	105.28	-0.99%	11,043
May 14, 2026	106.00	114.00	103.30	106.33	106.33	0.86%	11,769
May 13, 2026	106.51	111.99	103.20	105.42	105.42	-2.55%	15,145
May 12, 2026	108.65	111.99	108.00	108.18	108.18	-3.72%	8,142
May 11, 2026	113.00	116.35	109.30	112.36	112.36	-4.01%	12,898
May 8, 2026	121.15	122.02	116.01	117.05	117.05	-1.45%	10,944
May 7, 2026	117.02	125.89	117.02	118.77	118.77	-0.10%	21,928
May 6, 2026	113.17	121.20	108.30	118.89	118.89	4.54%	38,334
May 5, 2026	115.20	123.73	113.00	113.73	113.73	-4.11%	10,857
May 4, 2026	108.00	119.80	108.00	118.60	118.60	8.82%	37,813
Apr 30, 2026	107.00	111.80	105.00	108.99	108.99	-0.19%	32,465
Apr 29, 2026	112.41	113.49	106.90	109.20	109.20	-2.86%	28,077
Apr 28, 2026	109.90	119.77	107.03	112.41	112.41	3.23%	72,886
Apr 27, 2026	103.00	109.89	103.00	108.89	108.89	3.89%	6,500
Apr 24, 2026	108.33	110.69	104.03	104.81	104.81	-3.25%	47,939
Apr 23, 2026	112.90	113.10	107.10	108.33	108.33	-4.73%	17,153
Apr 22, 2026	122.00	125.00	110.33	113.71	113.71	-2.58%	105,198
Apr 21, 2026	116.72	116.72	116.72	116.72	116.72	10.00%	61,076
Apr 20, 2026	106.11	106.11	106.11	106.11	106.11	9.99%	44,887
Apr 17, 2026	98.11	98.11	95.30	96.47	96.47	0.29%	3,985
Apr 16, 2026	99.44	99.44	95.00	96.19	96.19	-1.75%	7,180
Apr 15, 2026	95.33	99.70	95.30	97.90	97.90	2.70%	8,334
Apr 13, 2026	97.80	97.80	94.10	95.33	95.33	-2.87%	2,661
Apr 10, 2026	95.89	98.70	95.00	98.15	98.15	3.88%	9,279
Apr 9, 2026	96.00	99.90	94.20	94.48	94.48	-3.64%	7,420
Apr 8, 2026	97.00	101.60	96.00	98.05	98.05	-0.10%	9,700
Apr 7, 2026	104.74	107.50	97.32	98.15	98.15	-4.19%	15,585
Apr 6, 2026	104.79	104.89	100.00	102.44	102.44	2.54%	13,860
Apr 2, 2026	99.00	99.90	99.00	99.90	99.90	4.99%	9,389
Apr 1, 2026	95.15	95.15	95.15	95.15	95.15	5.00%	885
Mar 30, 2026	84.50	90.62	84.50	90.62	90.62	4.99%	6,447
Mar 27, 2026	87.05	87.05	86.31	86.31	86.31	-2.00%	1,495
Mar 25, 2026	88.06	88.07	88.06	88.07	88.07	-1.98%	5,369
Mar 24, 2026	91.40	91.40	89.85	89.85	89.85	-2.00%	2,461
Mar 23, 2026	91.68	91.68	91.68	91.68	91.68	-2.00%	451
Mar 20, 2026	94.00	94.05	93.05	93.55	93.55	-1.44%	14,865
Mar 19, 2026	94.92	94.92	94.92	94.92	94.92	-1.99%	1,502
Mar 18, 2026	94.49	97.10	94.49	96.85	96.85	0.46%	9,815
Mar 17, 2026	96.41	96.41	96.41	96.41	96.41	-1.99%	2,088
Mar 16, 2026	98.37	98.37	98.37	98.37	98.37	-1.99%	1,562
Mar 13, 2026	100.37	100.37	100.37	100.37	100.37	-1.99%	2,844
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