NSE:SOMICONVEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	91.02	91.98	89.20	90.89	-	-0.68%	14,853
Sep 23, 2026	92.01	93.12	91.00	91.51	91.51	-1.24%	11,638
Sep 22, 2026	93.00	93.98	90.98	92.66	92.66	0.22%	1,916
Sep 21, 2026	94.38	95.00	91.21	92.46	92.46	-1.90%	8,785
Sep 18, 2026	97.59	97.59	94.00	94.25	94.25	-0.37%	11,529
Sep 17, 2026	98.00	98.00	93.70	94.60	94.60	0.52%	94,923
Sep 16, 2026	90.69	97.50	89.01	94.11	94.11	3.41%	28,525
Sep 15, 2026	92.90	94.45	90.61	91.01	91.01	-2.07%	11,112
Sep 11, 2026	97.60	97.60	92.12	92.93	92.93	0.18%	10,309
Sep 10, 2026	90.11	102.59	90.06	92.76	92.76	2.08%	99,320
Sep 9, 2026	90.55	91.99	90.50	90.87	90.87	-0.84%	7,428
Sep 8, 2026	94.00	94.00	91.06	91.64	91.64	-0.79%	7,510
Sep 7, 2026	91.05	93.93	91.05	92.37	92.37	1.14%	5,859
Sep 4, 2026	95.00	95.00	90.56	91.33	91.33	-0.95%	8,738
Sep 3, 2026	95.99	95.99	90.65	92.21	92.21	1.95%	11,640
Sep 2, 2026	90.62	91.40	89.55	90.45	90.45	-0.19%	8,346
Sep 1, 2026	92.40	92.80	90.21	90.62	90.62	-0.71%	10,379
Aug 31, 2026	90.05	98.40	90.05	91.27	91.27	-0.34%	8,810
Aug 28, 2026	90.63	94.49	90.10	91.58	91.58	0.33%	11,707
Aug 27, 2026	91.50	93.70	90.05	91.28	91.28	-0.62%	44,147
Aug 26, 2026	95.50	97.74	91.53	91.85	91.85	-2.35%	63,097
Aug 25, 2026	98.62	99.20	93.20	94.06	94.06	-3.39%	27,526
Aug 24, 2026	100.15	103.99	95.20	97.36	97.36	-3.77%	46,898
Aug 21, 2026	102.26	106.00	98.51	101.17	101.17	1.10%	148,897
Aug 20, 2026	96.00	103.93	95.00	100.07	100.07	15.54%	687,119
Aug 19, 2026	88.00	88.37	82.65	86.61	86.61	1.56%	11,678
Aug 18, 2026	83.09	87.00	80.16	85.28	85.28	2.64%	29,198
Aug 17, 2026	86.54	86.54	80.51	83.09	83.09	-3.96%	18,854
Aug 14, 2026	89.84	89.84	85.50	86.52	86.52	-1.29%	7,398
Aug 13, 2026	87.93	88.00	85.52	87.65	87.65	0.07%	15,712
Aug 12, 2026	94.99	94.99	86.19	87.59	87.59	-8.17%	65,763
Aug 11, 2026	98.40	98.40	93.20	95.38	95.38	1.55%	17,558
Aug 10, 2026	94.00	97.00	90.90	93.92	93.92	2.26%	19,539
Aug 7, 2026	92.21	94.30	90.50	91.84	91.84	0.46%	10,088
Aug 6, 2026	97.99	97.99	90.42	91.42	91.42	-2.62%	36,799
Aug 5, 2026	92.30	96.48	92.30	93.88	93.88	-0.93%	13,667
Aug 4, 2026	95.93	95.93	93.81	94.76	94.76	1.40%	4,072
Aug 3, 2026	94.30	97.63	92.80	93.45	93.45	0.41%	11,239
Jul 31, 2026	96.00	96.00	91.40	93.07	93.07	-2.04%	10,370
Jul 30, 2026	96.06	97.22	94.36	95.01	95.01	-0.97%	11,067
Jul 29, 2026	98.00	98.01	95.52	95.94	95.94	-1.05%	2,795
Jul 28, 2026	96.10	98.58	96.10	96.96	96.96	-0.27%	4,651
Jul 27, 2026	96.60	98.04	96.60	97.22	97.22	-0.09%	2,298
Jul 24, 2026	96.30	98.99	95.23	97.31	97.31	-1.14%	8,768
Jul 23, 2026	99.25	100.85	97.41	98.43	98.43	-0.36%	27,592
Jul 22, 2026	98.60	100.98	98.02	98.79	98.79	-0.11%	18,636
Jul 21, 2026	99.70	101.88	98.03	98.90	98.90	-1.06%	25,484
Jul 20, 2026	101.00	101.00	97.57	99.96	99.96	0.35%	57,167
Jul 17, 2026	98.75	101.64	98.05	99.61	99.61	0.87%	40,884
Jul 16, 2026	101.70	101.70	97.67	98.75	98.75	0.16%	24,317