Somi Conveyor Beltings Limited (NSE:SOMICONVEY)
India · Delayed Price · Currency is INR 81.49
+2.26 (2.85%)
Nov 11, 2026, 2:44 PM IST
NSE:SOMICONVEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 82.80 | 82.80 | 79.50 | 81.49 | 81.49 | 2.85% | 5,841 |
| Nov 9, 2026 | 75.59 | 83.09 | 73.55 | 79.23 | 79.23 | 8.03% | 29,568 |
| Nov 8, 2026 | 81.00 | 81.00 | 71.96 | 73.34 | 73.34 | -4.75% | 28,246 |
| Nov 6, 2026 | 77.50 | 77.50 | 75.21 | 77.00 | 77.00 | -0.05% | 1,331 |
| Nov 5, 2026 | 77.95 | 78.01 | 75.80 | 77.04 | 77.04 | 2.50% | 2,269 |
| Nov 4, 2026 | 77.79 | 78.30 | 74.32 | 75.16 | 75.16 | 0.64% | 3,475 |
| Nov 3, 2026 | 74.11 | 78.00 | 74.11 | 74.68 | 74.68 | -0.68% | 2,235 |
| Nov 2, 2026 | 75.47 | 77.47 | 74.70 | 75.19 | 75.19 | -1.44% | 4,121 |
| Oct 30, 2026 | 77.89 | 78.80 | 74.75 | 76.29 | 76.29 | -0.14% | 2,353 |
| Oct 29, 2026 | 75.58 | 79.98 | 73.51 | 76.40 | 76.40 | 1.08% | 2,830 |
| Oct 28, 2026 | 74.55 | 77.25 | 73.30 | 75.58 | 75.58 | -2.01% | 3,778 |
| Oct 27, 2026 | 71.41 | 77.59 | 71.41 | 77.13 | 77.13 | 5.02% | 3,792 |
| Oct 26, 2026 | 75.20 | 76.50 | 72.42 | 73.44 | 73.44 | -1.09% | 4,106 |
| Oct 23, 2026 | 79.19 | 79.19 | 73.14 | 74.25 | 74.25 | -4.43% | 3,774 |
| Oct 22, 2026 | 81.60 | 81.60 | 77.10 | 77.69 | 77.69 | -3.01% | 5,598 |
| Oct 21, 2026 | 82.00 | 83.61 | 79.30 | 80.10 | 80.10 | -3.70% | 9,576 |
| Oct 19, 2026 | 82.31 | 84.37 | 82.31 | 83.18 | 83.18 | -0.96% | 4,206 |
| Oct 16, 2026 | 83.19 | 85.20 | 83.19 | 83.99 | 83.99 | 1.46% | 2,857 |
| Oct 15, 2026 | 83.00 | 84.80 | 82.21 | 82.78 | 82.78 | -1.35% | 9,349 |
| Oct 14, 2026 | 85.36 | 85.36 | 83.00 | 83.91 | 83.91 | 0.26% | 5,478 |
| Oct 13, 2026 | 83.65 | 85.29 | 82.94 | 83.69 | 83.69 | 0.05% | 3,880 |
| Oct 12, 2026 | 81.00 | 84.00 | 81.00 | 83.65 | 83.65 | 1.49% | 5,829 |
| Oct 9, 2026 | 84.00 | 84.00 | 81.91 | 82.42 | 82.42 | -0.51% | 3,867 |
| Oct 8, 2026 | 86.55 | 86.55 | 82.55 | 82.84 | 82.84 | -0.64% | 2,708 |
| Oct 7, 2026 | 84.00 | 85.97 | 83.00 | 83.37 | 83.37 | -0.81% | 4,092 |
| Oct 6, 2026 | 83.50 | 86.49 | 82.51 | 84.05 | 84.05 | 0.74% | 12,860 |
| Oct 5, 2026 | 84.25 | 88.75 | 82.90 | 83.43 | 83.43 | -0.36% | 78,797 |
| Oct 1, 2026 | 90.99 | 90.99 | 82.00 | 83.73 | 83.73 | -6.25% | 13,867 |
| Sep 30, 2026 | 88.10 | 89.98 | 87.50 | 89.31 | 89.31 | 0.78% | 5,523 |
| Sep 29, 2026 | 91.68 | 91.68 | 88.26 | 88.62 | 88.62 | -0.63% | 5,800 |
| Sep 28, 2026 | 89.20 | 91.79 | 89.00 | 89.18 | 89.18 | -0.46% | 7,058 |
| Sep 25, 2026 | 89.71 | 91.80 | 89.21 | 89.59 | 89.59 | -0.01% | 5,060 |
| Sep 24, 2026 | 91.02 | 91.98 | 89.00 | 89.60 | 89.60 | -2.09% | 19,824 |
| 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 |