Somany Ceramics Limited (BOM:531548)
India
· Delayed Price · Currency is INR 460.70
-1.30 (-0.28%)
At close: Apr 28, 2026
Somany Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 458.45 | 466.00 | 451.70 | 460.70 | 460.70 | -0.28% | 1,307 |
| Apr 27, 2026 | 475.95 | 480.35 | 459.05 | 462.00 | 462.00 | -1.72% | 3,186 |
| Apr 24, 2026 | 458.50 | 482.45 | 447.65 | 470.10 | 470.10 | 2.23% | 4,890 |
| Apr 23, 2026 | 434.55 | 466.50 | 434.55 | 459.85 | 459.85 | -0.10% | 1,101 |
| Apr 22, 2026 | 442.00 | 462.05 | 440.00 | 460.30 | 460.30 | 3.72% | 2,547 |
| Apr 21, 2026 | 450.00 | 455.35 | 439.50 | 443.80 | 443.80 | -0.73% | 1,396 |
| Apr 20, 2026 | 440.00 | 451.00 | 436.60 | 447.05 | 447.05 | 1.34% | 2,009 |
| Apr 17, 2026 | 441.00 | 451.80 | 437.05 | 441.15 | 441.15 | 0.59% | 3,246 |
| Apr 16, 2026 | 443.10 | 443.10 | 427.00 | 438.55 | 438.55 | 0.03% | 2,267 |
| Apr 15, 2026 | 431.45 | 441.70 | 426.10 | 438.40 | 438.40 | 3.78% | 3,554 |
| Apr 13, 2026 | 427.90 | 427.90 | 406.35 | 422.45 | 422.45 | -1.18% | 6,401 |
| Apr 10, 2026 | 422.00 | 434.85 | 422.00 | 427.50 | 427.50 | 2.65% | 2,437 |
| Apr 9, 2026 | 421.40 | 427.00 | 409.50 | 416.45 | 416.45 | 1.29% | 3,399 |
| Apr 8, 2026 | 421.00 | 421.00 | 395.60 | 411.15 | 411.15 | 4.38% | 14,736 |
| Apr 7, 2026 | 395.20 | 399.55 | 387.20 | 393.90 | 393.90 | -1.14% | 1,059 |
| Apr 6, 2026 | 380.60 | 401.95 | 380.60 | 398.45 | 398.45 | 2.35% | 2,752 |
| Apr 2, 2026 | 361.15 | 390.95 | 356.40 | 389.30 | 389.30 | 5.53% | 2,846 |
| Apr 1, 2026 | 350.00 | 378.35 | 350.00 | 368.90 | 368.90 | 3.25% | 2,493 |
| Mar 30, 2026 | 378.50 | 378.50 | 350.00 | 357.30 | 357.30 | -5.65% | 11,175 |
| Mar 27, 2026 | 384.00 | 387.95 | 375.20 | 378.70 | 378.70 | -1.79% | 7,357 |
| Mar 25, 2026 | 379.45 | 387.40 | 375.00 | 385.60 | 385.60 | 3.10% | 1,764 |
| Mar 24, 2026 | 361.00 | 378.75 | 361.00 | 374.00 | 374.00 | 4.18% | 2,289 |
| Mar 23, 2026 | 370.50 | 376.00 | 356.00 | 359.00 | 359.00 | -4.95% | 3,883 |
| Mar 20, 2026 | 378.10 | 388.25 | 376.10 | 377.70 | 377.70 | -0.08% | 1,376 |
| Mar 19, 2026 | 385.00 | 390.15 | 376.15 | 378.00 | 378.00 | -2.73% | 2,331 |
| Mar 18, 2026 | 366.00 | 391.80 | 366.00 | 388.60 | 388.60 | 6.57% | 3,089 |
| Mar 17, 2026 | 360.20 | 375.65 | 356.45 | 364.65 | 364.65 | 0.87% | 1,927 |
| Mar 16, 2026 | 360.30 | 362.95 | 349.05 | 361.50 | 361.50 | 0.07% | 3,157 |
| Mar 13, 2026 | 370.90 | 376.60 | 358.10 | 361.25 | 361.25 | -2.59% | 2,132 |
| Mar 12, 2026 | 367.95 | 385.80 | 358.95 | 370.85 | 370.85 | 0.80% | 4,980 |
| Mar 11, 2026 | 356.30 | 386.95 | 356.30 | 367.90 | 367.90 | 3.28% | 3,298 |
| Mar 10, 2026 | 335.25 | 359.00 | 332.00 | 356.20 | 356.20 | 4.67% | 5,427 |
| Mar 9, 2026 | 367.50 | 373.95 | 335.00 | 340.30 | 340.30 | -9.36% | 12,110 |
| Mar 6, 2026 | 370.05 | 387.20 | 370.05 | 375.45 | 375.45 | 0.24% | 2,630 |
| Mar 5, 2026 | 384.75 | 384.75 | 372.00 | 374.55 | 374.55 | -0.04% | 2,659 |
| Mar 4, 2026 | 380.00 | 381.75 | 371.95 | 374.70 | 374.70 | -3.60% | 4,538 |
| Mar 2, 2026 | 401.00 | 404.00 | 385.15 | 388.70 | 388.70 | -5.39% | 1,650 |
| Feb 27, 2026 | 401.60 | 414.30 | 400.35 | 410.85 | 410.85 | 2.32% | 262,062 |
| Feb 26, 2026 | 398.00 | 406.00 | 396.55 | 401.55 | 401.55 | -0.31% | 149 |
| Feb 25, 2026 | 383.90 | 405.95 | 383.90 | 402.80 | 402.80 | 2.30% | 3,987 |
| Feb 24, 2026 | 408.05 | 408.05 | 388.00 | 393.75 | 393.75 | -3.49% | 1,615 |
| Feb 23, 2026 | 408.90 | 410.65 | 405.35 | 408.00 | 408.00 | 0.37% | 48 |
| Feb 20, 2026 | 404.00 | 414.80 | 403.50 | 406.50 | 406.50 | -0.85% | 742 |
| Feb 19, 2026 | 404.50 | 413.50 | 403.00 | 410.00 | 410.00 | 1.38% | 2,137 |
| Feb 18, 2026 | 399.30 | 421.05 | 399.30 | 404.40 | 404.40 | 1.29% | 3,616 |
| Feb 17, 2026 | 397.70 | 400.00 | 395.00 | 399.25 | 399.25 | 1.15% | 331 |
| Feb 16, 2026 | 400.25 | 407.75 | 391.10 | 394.70 | 394.70 | -1.56% | 1,889 |
| Feb 13, 2026 | 359.20 | 411.30 | 359.20 | 400.95 | 400.95 | -1.87% | 936 |
| Feb 12, 2026 | 414.00 | 414.90 | 406.00 | 408.60 | 408.60 | -1.28% | 1,291 |
| Feb 11, 2026 | 404.75 | 423.95 | 404.75 | 413.90 | 413.90 | 0.73% | 2,017 |
| Feb 10, 2026 | 411.10 | 417.40 | 399.25 | 410.90 | 410.90 | 2.40% | 2,694 |
| Feb 9, 2026 | 399.50 | 409.35 | 396.90 | 401.25 | 401.25 | 0.46% | 1,522 |
| Feb 6, 2026 | 398.80 | 402.45 | 396.45 | 399.40 | 399.40 | 0.16% | 1,042 |
| Feb 5, 2026 | 409.00 | 410.55 | 398.00 | 398.75 | 398.75 | -2.49% | 1,052 |
| Feb 4, 2026 | 415.60 | 420.10 | 406.45 | 408.95 | 408.95 | -1.58% | 3,089 |
| Feb 3, 2026 | 416.35 | 418.60 | 414.30 | 415.50 | 415.50 | 0.34% | 1,394 |
| Feb 2, 2026 | 410.00 | 416.55 | 405.50 | 414.10 | 414.10 | 0.53% | 1,212 |
| Feb 1, 2026 | 409.80 | 423.95 | 409.50 | 411.90 | 411.90 | 0.54% | 1,556 |
| Jan 30, 2026 | 403.45 | 433.40 | 403.45 | 409.70 | 409.70 | 1.01% | 5,887 |
| Jan 29, 2026 | 405.00 | 421.65 | 396.95 | 405.60 | 405.60 | 5.04% | 10,051 |
| Jan 28, 2026 | 374.85 | 395.35 | 374.85 | 386.15 | 386.15 | 3.11% | 1,096 |
| Jan 27, 2026 | 383.05 | 383.10 | 373.05 | 374.50 | 374.50 | -2.23% | 696 |
| Jan 23, 2026 | 388.90 | 398.00 | 380.00 | 383.05 | 383.05 | -1.49% | 2,853 |
| Jan 22, 2026 | 381.05 | 393.20 | 381.05 | 388.85 | 388.85 | -0.26% | 449 |
| Jan 21, 2026 | 394.05 | 400.95 | 381.00 | 389.85 | 389.85 | -1.40% | 3,702 |
| Jan 20, 2026 | 397.50 | 403.10 | 392.10 | 395.40 | 395.40 | -1.21% | 524 |
| Jan 19, 2026 | 405.00 | 409.15 | 398.65 | 400.25 | 400.25 | -2.49% | 556 |
| Jan 16, 2026 | 398.30 | 415.50 | 396.65 | 410.45 | 410.45 | 3.08% | 1,519 |
| Jan 14, 2026 | 409.30 | 416.55 | 396.00 | 398.20 | 398.20 | -3.92% | 6,315 |
| Jan 13, 2026 | 406.00 | 419.20 | 406.00 | 414.45 | 414.45 | 0.85% | 587 |
| Jan 12, 2026 | 415.05 | 418.85 | 402.05 | 410.95 | 410.95 | -3.26% | 4,755 |
| Jan 9, 2026 | 400.95 | 427.20 | 398.10 | 424.80 | 424.80 | 5.95% | 3,935 |
| Jan 8, 2026 | 408.25 | 408.25 | 395.80 | 400.95 | 400.95 | -1.78% | 1,374 |
| Jan 7, 2026 | 400.60 | 410.75 | 400.00 | 408.20 | 408.20 | 1.92% | 773 |
| Jan 6, 2026 | 405.75 | 406.05 | 398.00 | 400.50 | 400.50 | -1.34% | 1,702 |
| Jan 5, 2026 | 402.45 | 406.85 | 402.45 | 405.95 | 405.95 | 0.58% | 743 |
| Jan 2, 2026 | 400.60 | 408.00 | 394.70 | 403.60 | 403.60 | 2.25% | 3,103 |
| Jan 1, 2026 | 403.85 | 412.40 | 393.00 | 394.70 | 394.70 | -1.24% | 8,762 |
| Dec 31, 2025 | 408.90 | 408.90 | 398.20 | 399.65 | 399.65 | -3.27% | 7,230 |
| Dec 30, 2025 | 411.75 | 415.00 | 405.60 | 413.15 | 413.15 | -0.72% | 520 |
| Dec 29, 2025 | 410.00 | 416.15 | 410.00 | 416.15 | 416.15 | 1.31% | 155 |
| Dec 26, 2025 | 415.00 | 415.00 | 408.00 | 410.75 | 410.75 | 0.18% | 757 |
| Dec 24, 2025 | 417.00 | 419.75 | 408.00 | 410.00 | 410.00 | -1.68% | 3,119 |
| Dec 23, 2025 | 418.95 | 421.55 | 416.70 | 417.00 | 417.00 | -0.37% | 594 |
| Dec 22, 2025 | 441.00 | 441.00 | 415.50 | 418.55 | 418.55 | - | 568 |
| Dec 19, 2025 | 409.80 | 419.50 | 409.80 | 418.55 | 418.55 | 2.16% | 1,154 |
| Dec 18, 2025 | 414.30 | 422.90 | 401.35 | 409.70 | 409.70 | -1.84% | 681 |
| Dec 17, 2025 | 416.20 | 422.00 | 412.95 | 417.40 | 417.40 | -0.55% | 316 |
| Dec 16, 2025 | 418.45 | 422.00 | 412.90 | 419.70 | 419.70 | -0.08% | 444 |
| Dec 15, 2025 | 422.00 | 422.00 | 418.00 | 420.05 | 420.05 | 0.84% | 315 |
| Dec 12, 2025 | 417.90 | 420.55 | 415.05 | 416.55 | 416.55 | -0.31% | 495 |
| Dec 11, 2025 | 416.00 | 421.00 | 410.00 | 417.85 | 417.85 | -0.45% | 213 |
| Dec 10, 2025 | 420.50 | 422.00 | 415.95 | 419.75 | 419.75 | -0.18% | 989 |
| Dec 9, 2025 | 410.10 | 421.80 | 405.50 | 420.50 | 420.50 | 2.34% | 1,530 |
| Dec 8, 2025 | 416.95 | 421.40 | 406.00 | 410.90 | 410.90 | -2.02% | 841 |
| Dec 5, 2025 | 416.05 | 420.00 | 414.95 | 419.35 | 419.35 | 0.16% | 262 |
| Dec 4, 2025 | 421.30 | 421.30 | 415.65 | 418.70 | 418.70 | -0.62% | 382 |
| Dec 3, 2025 | 417.30 | 425.05 | 415.45 | 421.30 | 421.30 | 0.96% | 300 |
| Dec 2, 2025 | 421.95 | 423.15 | 417.30 | 417.30 | 417.30 | -1.10% | 1,390 |
| Dec 1, 2025 | 424.10 | 425.00 | 420.00 | 421.95 | 421.95 | 0.13% | 1,866 |