NSE:SOMICONVEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	99.00	100.51	98.20	99.07	-	0.41%	2,768
Jun 18, 2026	100.99	100.99	98.20	98.67	98.67	-1.31%	8,985
Jun 17, 2026	100.96	101.00	99.01	99.98	99.98	-0.20%	4,733
Jun 16, 2026	100.95	101.98	99.15	100.18	100.18	0.71%	11,618
Jun 15, 2026	100.00	101.01	99.00	99.47	99.47	1.23%	6,345
Jun 12, 2026	97.04	99.85	97.04	98.26	98.26	1.37%	1,117
Jun 11, 2026	96.00	97.00	95.00	96.93	96.93	0.71%	4,058
Jun 10, 2026	98.00	98.00	95.61	96.25	96.25	-0.98%	2,881
Jun 9, 2026	97.10	100.00	95.40	97.20	97.20	-0.31%	3,941
Jun 8, 2026	99.07	99.08	97.00	97.50	97.50	-2.41%	8,858
Jun 5, 2026	100.00	101.95	98.55	99.91	99.91	-0.33%	3,729
Jun 4, 2026	101.29	103.50	99.00	100.24	100.24	-0.13%	10,267
Jun 3, 2026	100.00	102.50	98.00	100.37	100.37	0.79%	8,396
Jun 2, 2026	101.90	101.90	99.00	99.58	99.58	-0.44%	4,319
Jun 1, 2026	101.30	103.06	99.40	100.02	100.02	-1.44%	6,699
May 29, 2026	102.50	103.98	100.40	101.48	101.48	-0.75%	6,653
May 27, 2026	107.60	107.60	100.71	102.25	102.25	-3.04%	34,773
May 26, 2026	105.50	106.89	102.17	105.46	105.46	0.59%	11,222
May 25, 2026	104.58	107.24	102.09	104.84	104.84	0.75%	15,400
May 22, 2026	102.00	105.00	101.00	104.06	104.06	3.64%	26,704
May 21, 2026	106.30	106.30	97.68	100.41	100.41	-9.43%	88,151
May 20, 2026	111.50	112.80	107.55	110.87	110.87	-0.13%	33,307
May 19, 2026	109.80	112.98	108.50	111.01	111.01	1.10%	7,499
May 18, 2026	113.48	113.48	108.10	109.80	109.80	-0.96%	5,663
May 15, 2026	111.35	113.88	109.01	110.86	110.86	0.14%	4,280
May 14, 2026	112.12	114.00	110.00	110.70	110.70	-1.27%	6,991
May 13, 2026	116.50	117.99	111.00	112.12	112.12	-0.23%	14,007
May 12, 2026	113.30	117.99	111.23	112.38	112.38	-0.87%	15,721
May 11, 2026	114.01	115.76	111.21	113.37	113.37	-1.61%	3,439
May 8, 2026	110.80	118.00	110.50	115.23	115.23	2.06%	43,606
May 7, 2026	114.59	114.59	110.00	112.90	112.90	0.71%	6,059
May 6, 2026	112.00	113.50	110.00	112.10	112.10	1.27%	11,359
May 5, 2026	111.55	111.55	109.00	110.69	110.69	1.79%	2,423
May 4, 2026	108.50	112.90	108.50	108.74	108.74	-1.65%	4,466
Apr 30, 2026	111.97	111.97	108.20	110.56	110.56	1.66%	1,771
Apr 29, 2026	111.78	113.01	107.82	108.75	108.75	-3.10%	7,862
Apr 28, 2026	111.51	113.72	110.53	112.23	112.23	-0.62%	6,421
Apr 27, 2026	111.53	115.00	111.39	112.93	112.93	2.01%	6,092
Apr 24, 2026	115.70	115.70	108.70	110.71	110.71	-0.97%	4,675
Apr 23, 2026	112.60	112.80	111.28	111.79	111.79	-0.64%	3,796
Apr 22, 2026	115.95	115.95	111.52	112.51	112.51	-0.81%	7,531
Apr 21, 2026	111.53	114.95	111.50	113.43	113.43	2.34%	4,867
Apr 20, 2026	115.00	116.20	110.10	110.84	110.84	-2.88%	10,873
Apr 17, 2026	112.31	114.88	111.10	114.13	114.13	0.91%	8,658
Apr 16, 2026	114.99	115.00	110.53	113.10	113.10	0.12%	5,333
Apr 15, 2026	111.16	113.97	111.16	112.96	112.96	4.67%	9,352
Apr 13, 2026	106.20	111.05	105.60	107.92	107.92	-3.61%	7,618
Apr 10, 2026	109.00	115.98	108.31	111.96	111.96	4.04%	48,578
Apr 9, 2026	107.94	111.90	105.00	107.61	107.61	2.69%	26,489
Apr 8, 2026	100.01	107.60	100.01	104.79	104.79	4.95%	22,784