Soma Textiles & Industries Limited (BOM:521034)
India
· Delayed Price · Currency is INR 111.87
+2.67 (2.45%)
At close: Apr 28, 2026
BOM:521034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 113.79 | 113.80 | 108.45 | 108.58 | 108.58 | -2.94% | 10,021 |
| Apr 28, 2026 | 109.20 | 120.12 | 109.20 | 111.87 | 111.87 | 2.45% | 30,149 |
| Apr 27, 2026 | 105.50 | 109.21 | 105.50 | 109.20 | 109.20 | 5.39% | 1,113 |
| Apr 24, 2026 | 107.50 | 110.05 | 103.58 | 103.62 | 103.62 | -5.21% | 10,891 |
| Apr 23, 2026 | 112.00 | 112.00 | 108.90 | 109.32 | 109.32 | -4.26% | 1,038 |
| Apr 22, 2026 | 126.99 | 126.99 | 110.16 | 114.18 | 114.18 | -2.09% | 9,750 |
| Apr 21, 2026 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | 10.00% | 1,028 |
| Apr 20, 2026 | 106.00 | 106.02 | 106.00 | 106.02 | 106.02 | 9.99% | 4,669 |
| Apr 17, 2026 | 97.80 | 97.80 | 95.75 | 96.39 | 96.39 | -1.22% | 10,223 |
| Apr 16, 2026 | 99.45 | 99.45 | 95.15 | 97.58 | 97.58 | -0.33% | 161 |
| Apr 15, 2026 | 98.50 | 98.50 | 96.50 | 97.90 | 97.90 | 3.43% | 1,295 |
| Apr 13, 2026 | 96.00 | 96.40 | 94.10 | 94.65 | 94.65 | -3.81% | 1,557 |
| Apr 10, 2026 | 91.25 | 98.90 | 91.25 | 98.40 | 98.40 | 3.57% | 1,481 |
| Apr 9, 2026 | 97.50 | 99.85 | 95.00 | 95.01 | 95.01 | -2.55% | 1,453 |
| Apr 8, 2026 | 101.00 | 101.00 | 97.41 | 97.50 | 97.50 | 0.09% | 9,240 |
| Apr 7, 2026 | 105.80 | 106.35 | 96.55 | 97.41 | 97.41 | -3.83% | 3,022 |
| Apr 6, 2026 | 100.55 | 105.10 | 100.10 | 101.29 | 101.29 | 1.19% | 2,901 |
| Apr 2, 2026 | 99.90 | 100.10 | 99.00 | 100.10 | 100.10 | 4.99% | 2,969 |
| Apr 1, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 5.00% | 675 |
| Mar 30, 2026 | 84.80 | 90.80 | 84.80 | 90.80 | 90.80 | 4.97% | 6,398 |
| Mar 27, 2026 | 88.25 | 88.25 | 86.50 | 86.50 | 86.50 | -1.98% | 625 |
| Mar 25, 2026 | 89.85 | 89.85 | 88.25 | 88.25 | 88.25 | -2.00% | 267 |
| Mar 24, 2026 | 91.00 | 91.00 | 89.95 | 90.05 | 90.05 | -1.85% | 1,663 |
| Mar 23, 2026 | 91.70 | 91.75 | 91.70 | 91.75 | 91.75 | -1.92% | 5,351 |
| Mar 20, 2026 | 94.00 | 94.00 | 93.55 | 93.55 | 93.55 | -1.99% | 2,630 |
| Mar 19, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | -1.95% | 125 |
| Mar 18, 2026 | 99.00 | 99.00 | 97.35 | 97.35 | 97.35 | -1.96% | 1,342 |
| Mar 17, 2026 | 99.25 | 99.30 | 99.25 | 99.30 | 99.30 | -1.93% | 208 |
| Mar 16, 2026 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | -1.98% | 653 |
| Mar 13, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -1.99% | 103 |
| Mar 12, 2026 | 105.35 | 105.40 | 105.35 | 105.40 | 105.40 | -1.91% | 52 |
| Mar 11, 2026 | 103.25 | 107.45 | 103.25 | 107.45 | 107.45 | 1.99% | 4,916 |
| Mar 10, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -2.00% | 256 |
| 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 |