NSE:SOMICONVEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	98.58	101.51	98.58	99.85	99.85	2.25%	7,969
Apr 6, 2026	100.93	100.93	94.06	97.65	97.65	-3.55%	26,228
Apr 2, 2026	94.52	102.18	93.89	101.24	101.24	6.02%	8,760
Apr 1, 2026	94.00	98.00	92.61	95.49	95.49	7.58%	6,336
Mar 30, 2026	91.59	93.18	86.70	88.76	88.76	-3.09%	17,370
Mar 27, 2026	100.00	100.00	90.00	91.59	91.59	-6.77%	79,471
Mar 25, 2026	98.79	102.35	97.04	98.24	98.24	-0.56%	10,861
Mar 24, 2026	94.03	102.49	92.50	98.79	98.79	5.07%	41,193
Mar 23, 2026	99.25	99.25	92.00	94.02	94.02	-5.97%	21,630
Mar 20, 2026	100.43	102.15	99.21	99.99	99.99	-0.65%	11,069
Mar 19, 2026	101.07	101.42	99.05	100.64	100.64	-0.94%	7,184
Mar 18, 2026	98.52	106.80	98.49	101.60	101.60	2.78%	30,969
Mar 17, 2026	100.10	100.10	97.21	98.85	98.85	2.35%	15,359
Mar 16, 2026	100.21	100.84	95.79	96.58	96.58	-3.76%	7,012
Mar 13, 2026	103.19	103.50	99.16	100.35	100.35	-2.56%	30,087
Mar 12, 2026	99.90	105.35	98.82	102.99	102.99	3.09%	31,175
Mar 11, 2026	102.14	103.12	99.10	99.90	99.90	-1.40%	22,541
Mar 10, 2026	102.27	102.27	99.56	101.32	101.32	0.89%	6,593
Mar 9, 2026	101.62	103.24	98.53	100.43	100.43	-1.68%	8,314
Mar 6, 2026	103.00	104.64	101.59	102.15	102.15	-1.21%	40,382
Mar 5, 2026	102.39	103.99	102.39	103.40	103.40	0.98%	24,263
Mar 4, 2026	104.09	104.09	101.61	102.40	102.40	-2.12%	21,070
Mar 2, 2026	100.11	107.99	100.11	104.62	104.62	-1.23%	79,954
Feb 27, 2026	106.72	107.19	104.07	105.92	105.92	-1.62%	36,374
Feb 26, 2026	107.80	108.90	106.09	107.66	107.66	0.65%	30,269
Feb 25, 2026	107.76	107.76	105.37	106.96	106.96	0.92%	1,877
Feb 24, 2026	109.57	109.57	104.22	105.99	105.99	-1.23%	4,931
Feb 23, 2026	112.90	112.90	105.61	107.31	107.31	-1.28%	9,590
Feb 20, 2026	112.51	113.77	108.01	108.70	108.70	-1.15%	8,736
Feb 19, 2026	111.98	112.87	107.50	109.97	109.97	-1.37%	12,601