NSE:SOMICONVEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	97.96	99.00	97.25	98.59	98.59	2.25%	11,503
Jul 14, 2026	99.00	99.00	96.03	96.42	96.42	-1.66%	23,300
Jul 13, 2026	100.00	100.94	97.00	98.05	98.05	-0.68%	46,172
Jul 10, 2026	100.49	102.40	95.57	98.72	98.72	-0.92%	35,537
Jul 9, 2026	100.90	102.60	94.05	99.64	99.64	1.39%	47,569
Jul 8, 2026	103.40	103.40	98.00	98.27	98.27	-4.90%	16,370
Jul 7, 2026	103.05	104.70	100.75	103.33	103.33	0.32%	18,816
Jul 6, 2026	104.34	108.99	101.50	103.00	103.00	-0.80%	24,640
Jul 3, 2026	103.00	104.80	101.95	103.83	103.83	1.46%	13,822
Jul 2, 2026	104.25	105.81	101.11	102.34	102.34	-1.83%	41,594
Jul 1, 2026	106.80	107.89	103.11	104.25	104.25	-0.89%	22,755
Jun 30, 2026	108.55	108.55	104.26	105.19	105.19	-1.55%	26,359
Jun 29, 2026	119.00	120.00	105.54	106.85	106.85	-7.35%	289,292
Jun 25, 2026	99.98	117.37	97.18	115.33	115.33	17.91%	795,316
Jun 24, 2026	99.90	99.90	96.20	97.81	97.81	1.25%	5,853
Jun 23, 2026	99.00	99.60	95.55	96.60	96.60	-2.12%	7,458
Jun 22, 2026	100.00	100.80	98.55	98.69	98.69	-0.38%	2,454
Jun 19, 2026	99.00	100.51	98.20	99.07	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