Soma Textiles & Industries Limited (BOM:521034)
India
· Delayed Price · Currency is INR 105.35
-2.15 (-2.00%)
At close: Mar 10, 2026
BOM:521034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -1.96% | 15 |
| Mar 6, 2026 | 109.60 | 109.65 | 109.60 | 109.65 | 109.65 | -1.92% | 1,478 |
| Mar 5, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -1.97% | 3 |
| Mar 4, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | -1.98% | 1 |
| Mar 2, 2026 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | -1.98% | 12 |
| Feb 24, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -1.98% | 4 |
| Feb 23, 2026 | 122.55 | 122.55 | 121.10 | 121.10 | 121.10 | -1.98% | 531 |
| Feb 20, 2026 | 121.50 | 128.00 | 121.50 | 123.55 | 123.55 | -3.36% | 6,311 |
| Feb 19, 2026 | 128.00 | 128.00 | 123.15 | 127.85 | 127.85 | 4.84% | 33,146 |
| Feb 18, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | 4.99% | 2,472 |
| Feb 17, 2026 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | 4.97% | 1,860 |
| Feb 16, 2026 | 109.40 | 110.65 | 109.40 | 110.65 | 110.65 | 4.98% | 2,875 |
| Feb 13, 2026 | 104.00 | 107.90 | 104.00 | 105.40 | 105.40 | -2.32% | 2,731 |
| Feb 12, 2026 | 108.30 | 109.50 | 107.25 | 107.90 | 107.90 | -3.88% | 4,493 |
| Feb 11, 2026 | 118.90 | 118.95 | 111.60 | 112.25 | 112.25 | -3.23% | 5,483 |
| Feb 10, 2026 | 114.00 | 119.25 | 110.25 | 116.00 | 116.00 | 1.75% | 2,586 |
| Feb 9, 2026 | 111.25 | 116.00 | 111.25 | 114.00 | 114.00 | 1.97% | 1,032 |
| Feb 6, 2026 | 110.70 | 114.95 | 110.70 | 111.80 | 111.80 | -0.80% | 1,302 |
| Feb 5, 2026 | 114.50 | 114.95 | 112.70 | 112.70 | 112.70 | -1.96% | 649 |
| Feb 4, 2026 | 115.00 | 115.15 | 114.90 | 114.95 | 114.95 | 1.82% | 5,630 |
| Feb 3, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 1.99% | 818 |
| Feb 2, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | -1.77% | 946 |
| Feb 1, 2026 | 111.75 | 112.70 | 111.75 | 112.70 | 112.70 | -1.14% | 508 |
| Jan 30, 2026 | 113.40 | 114.00 | 113.40 | 114.00 | 114.00 | -1.47% | 759 |
| Jan 29, 2026 | 120.40 | 120.40 | 115.70 | 115.70 | 115.70 | -1.99% | 2,717 |
| Jan 28, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | 1.99% | 400 |
| Jan 27, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 1.98% | 400 |
| Jan 23, 2026 | 116.30 | 116.30 | 113.50 | 113.50 | 113.50 | -0.48% | 436 |
| Jan 22, 2026 | 113.95 | 114.05 | 113.95 | 114.05 | 114.05 | -1.89% | 1,633 |
| Jan 21, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -1.98% | 2 |
| Jan 20, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -1.98% | 70 |
| Jan 19, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.98% | 50 |
| Jan 16, 2026 | 118.75 | 123.55 | 118.75 | 123.45 | 123.45 | 1.90% | 2,267 |
| Jan 14, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | -1.98% | 1 |
| Jan 13, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -1.98% | 588 |
| Jan 12, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -1.98% | 283 |
| Jan 9, 2026 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | -1.98% | 2,642 |
| Jan 8, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | -1.98% | 60 |
| Jan 7, 2026 | 136.60 | 136.60 | 133.90 | 133.90 | 133.90 | -1.98% | 2,600 |
| Jan 6, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -1.97% | 100 |
| Jan 5, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | -1.97% | 8 |
| Jan 2, 2026 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | -2.00% | 625 |
| Jan 1, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | -1.99% | 277 |
| Dec 31, 2025 | 136.10 | 148.90 | 135.00 | 148.00 | 148.00 | 4.34% | 17,325 |
| Dec 30, 2025 | 141.65 | 141.85 | 133.25 | 141.85 | 141.85 | 5.00% | 12,275 |
| Dec 29, 2025 | 130.00 | 135.20 | 127.00 | 135.10 | 135.10 | 4.89% | 9,677 |
| Dec 26, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 4.97% | 459 |
| Dec 24, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 4.96% | 702 |
| Dec 23, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 4.98% | 7 |
| Dec 22, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 5.00% | 1,217 |
| Dec 19, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 1.97% | 415 |
| Dec 18, 2025 | 100.50 | 104.00 | 100.50 | 104.00 | 104.00 | 1.96% | 3,968 |
| Dec 17, 2025 | 101.30 | 104.65 | 101.30 | 102.00 | 102.00 | -1.07% | 4,559 |
| Dec 16, 2025 | 103.05 | 103.20 | 102.90 | 103.10 | 103.10 | -1.81% | 2,911 |
| Dec 15, 2025 | 107.00 | 107.00 | 104.25 | 105.00 | 105.00 | -1.27% | 1,447 |
| Dec 12, 2025 | 106.35 | 107.95 | 106.35 | 106.35 | 106.35 | -1.98% | 164 |
| Dec 11, 2025 | 109.10 | 109.10 | 108.50 | 108.50 | 108.50 | -1.99% | 3,430 |
| Dec 10, 2025 | 107.40 | 110.70 | 107.40 | 110.70 | 110.70 | 1.79% | 6,709 |
| Dec 9, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | -1.98% | 6,308 |
| Dec 8, 2025 | 111.55 | 111.55 | 110.95 | 110.95 | 110.95 | -1.99% | 3,652 |
| Dec 5, 2025 | 113.20 | 113.25 | 113.20 | 113.20 | 113.20 | -1.99% | 2,431 |
| Dec 4, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -1.99% | 1 |
| Dec 3, 2025 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | -2.00% | 1 |
| Dec 1, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -2.00% | 3,358 |
| Nov 28, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -2.00% | 15 |
| Nov 27, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -2.00% | 504 |
| Nov 26, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | -1.99% | 2,034 |
| Nov 25, 2025 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | -1.99% | 50 |
| Nov 24, 2025 | 133.50 | 133.50 | 133.00 | 133.00 | 133.00 | -1.99% | 1,066 |
| Nov 21, 2025 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | -1.99% | 401 |
| Nov 20, 2025 | 139.00 | 140.10 | 138.45 | 138.45 | 138.45 | -1.98% | 4,671 |
| Nov 19, 2025 | 141.25 | 141.95 | 141.25 | 141.25 | 141.25 | -1.98% | 1,710 |
| Nov 18, 2025 | 144.10 | 144.80 | 144.10 | 144.10 | 144.10 | -1.97% | 7,711 |
| Nov 17, 2025 | 141.10 | 147.10 | 138.95 | 147.00 | 147.00 | 4.93% | 38,459 |
| Nov 14, 2025 | 136.80 | 140.10 | 135.65 | 140.10 | 140.10 | 4.98% | 29,844 |
| Nov 13, 2025 | 120.75 | 133.45 | 120.75 | 133.45 | 133.45 | 5.00% | 43,923 |
| Nov 12, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -4.97% | 758 |
| Nov 11, 2025 | 133.75 | 138.00 | 133.75 | 133.75 | 133.75 | -4.97% | 12,026 |
| Nov 10, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | -4.99% | 320 |
| Nov 7, 2025 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | -4.97% | 525 |
| Nov 6, 2025 | 164.00 | 164.00 | 148.40 | 155.90 | 155.90 | -0.19% | 99,621 |
| Nov 4, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 4.97% | 10,775 |
| Nov 3, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 4.99% | 12,621 |
| Oct 31, 2025 | 141.40 | 141.73 | 139.00 | 141.73 | 141.73 | 4.99% | 27,750 |
| Oct 30, 2025 | 133.80 | 134.99 | 128.57 | 134.99 | 134.99 | 4.99% | 45,039 |
| Oct 29, 2025 | 127.49 | 128.57 | 123.50 | 128.57 | 128.57 | 5.00% | 34,638 |
| Oct 28, 2025 | 121.90 | 122.45 | 120.00 | 122.45 | 122.45 | 5.00% | 69,436 |
| Oct 27, 2025 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | 5.00% | 25,989 |
| Oct 24, 2025 | 111.07 | 111.07 | 109.18 | 111.07 | 111.07 | 4.99% | 42,715 |
| Oct 23, 2025 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | 4.99% | 14,442 |
| Oct 21, 2025 | 98.00 | 100.76 | 98.00 | 100.76 | 100.76 | 4.99% | 25,804 |
| Oct 20, 2025 | 87.50 | 96.42 | 87.50 | 95.97 | 95.97 | 4.51% | 24,027 |
| Oct 17, 2025 | 92.20 | 96.60 | 87.56 | 91.83 | 91.83 | -0.20% | 21,869 |
| Oct 16, 2025 | 92.39 | 92.49 | 87.50 | 92.01 | 92.01 | 4.45% | 27,148 |
| Oct 15, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | 4.99% | 25,937 |
| Oct 14, 2025 | 83.50 | 83.90 | 80.10 | 83.90 | 83.90 | 4.99% | 9,697 |
| Oct 13, 2025 | 79.91 | 79.91 | 79.00 | 79.91 | 79.91 | 4.99% | 16,092 |
| Oct 10, 2025 | 73.00 | 76.11 | 72.45 | 76.11 | 76.11 | 4.99% | 11,757 |
| Oct 9, 2025 | 69.00 | 72.49 | 67.10 | 72.49 | 72.49 | 5.00% | 19,253 |
| Oct 8, 2025 | 71.00 | 72.99 | 68.61 | 69.04 | 69.04 | -4.27% | 5,270 |