Somany Ceramics Limited SOMANYCERA
NSE · India · Producer Manufacturing
INR 614.45-3.30 (-0.53%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 614.20 | -0.57% | INR 617.70 | INR 619.00 | INR 597.20 | 95.86K |
| 2026-09-30 | INR 617.75 | +0.64% | INR 614.00 | INR 622.00 | INR 606.55 | 64.57K |
| 2026-09-29 | INR 613.85 | -1.00% | INR 614.45 | INR 624.95 | INR 610.70 | 68.75K |
| 2026-09-28 | INR 620.05 | +0.32% | INR 618.05 | INR 627.30 | INR 610.00 |
| 132.88K |
| 2026-09-25 | INR 618.05 | +2.69% | INR 601.00 | INR 623.00 | INR 592.15 | 272.76K |
| 2026-09-24 | INR 601.85 | +0.93% | INR 597.95 | INR 608.45 | INR 590.50 | 122.26K |
| 2026-09-23 | INR 596.30 | +0.26% | INR 595.00 | INR 602.00 | INR 581.20 | 108.72K |
| 2026-09-22 | INR 594.75 | +0.90% | INR 589.50 | INR 601.75 | INR 589.45 | 97.58K |
| 2026-09-21 | INR 589.45 | +2.94% | INR 572.60 | INR 602.00 | INR 572.60 | 391.43K |
| 2026-09-18 | INR 572.60 | +1.19% | INR 560.75 | INR 579.25 | INR 557.95 | 103.70K |
| 2026-09-17 | INR 565.85 | +1.93% | INR 556.70 | INR 570.00 | INR 553.90 | 85.67K |
| 2026-09-16 | INR 555.15 | +0.79% | INR 542.55 | INR 561.90 | INR 529.65 | 103.58K |
| 2026-09-15 | INR 550.80 | -2.55% | INR 568.00 | INR 568.00 | INR 544.00 | 76.91K |
| 2026-09-14 | INR 565.20 | 0.00% | INR 565.20 | INR 565.20 | INR 565.20 | 0 |
| 2026-09-11 | INR 565.20 | +0.98% | INR 559.00 | INR 571.00 | INR 550.60 | 101.28K |
| 2026-09-10 | INR 559.70 | +1.12% | INR 556.85 | INR 572.65 | INR 554.15 | 88.28K |
| 2026-09-09 | INR 553.50 | -1.63% | INR 558.00 | INR 561.75 | INR 551.60 | 93.46K |
| 2026-09-08 | INR 562.65 | +0.58% | INR 556.95 | INR 564.00 | INR 555.40 | 68.94K |
| 2026-09-07 | INR 559.40 | +0.37% | INR 554.95 | INR 574.45 | INR 554.95 | 84.01K |
| 2026-09-04 | INR 557.35 | -2.13% | INR 573.00 | INR 573.60 | INR 552.55 | 78.26K |
| 2026-09-03 | INR 569.50 | -0.11% | INR 570.10 | INR 574.05 | INR 556.60 | 63.24K |
| 2026-09-02 | INR 570.10 | +1.23% | INR 565.00 | INR 576.80 | INR 560.25 | 180.89K |
| 2026-09-01 | INR 563.15 | +1.05% | INR 559.20 | INR 565.50 | INR 551.40 | 182.67K |
| 2026-08-31 | INR 557.30 | -1.28% | INR 567.00 | INR 575.10 | INR 555.50 | 155.52K |
| 2026-08-28 | INR 564.50 | +1.42% | INR 560.00 | INR 568.60 | INR 553.80 | 184.39K |
| 2026-08-27 | INR 556.60 | -0.33% | INR 565.00 | INR 565.00 | INR 552.15 | 219.36K |
| 2026-08-26 | INR 558.45 | +3.54% | INR 543.85 | INR 564.95 | INR 541.00 | 383.04K |
| 2026-08-25 | INR 539.35 | -2.31% | INR 552.00 | INR 558.30 | INR 536.20 | 158.98K |
| 2026-08-24 | INR 552.10 | +6.14% | INR 520.20 | INR 555.00 | INR 520.05 | 487.68K |
| 2026-08-21 | INR 520.15 | +1.77% | INR 514.85 | INR 525.25 | INR 509.00 | 163.95K |
| 2026-08-20 | INR 511.10 | +0.36% | INR 515.90 | INR 517.25 | INR 507.00 | 182.13K |
| 2026-08-19 | INR 509.25 | -0.61% | INR 512.35 | INR 519.00 | INR 507.30 | 161.69K |
| 2026-08-18 | INR 512.35 | -1.26% | INR 521.50 | INR 522.60 | INR 511.00 | 195.40K |
| 2026-08-17 | INR 518.90 | -0.72% | INR 520.00 | INR 521.35 | INR 506.20 | 214.48K |
| 2026-08-14 | INR 522.65 | +0.67% | INR 526.95 | INR 544.00 | INR 519.30 | 515.69K |
| 2026-08-13 | INR 519.15 | +2.18% | INR 520.00 | INR 556.80 | INR 508.05 | 2.04M |
| 2026-08-12 | INR 508.05 | -0.43% | INR 513.00 | INR 527.50 | INR 486.10 | 913.80K |
| 2026-08-11 | INR 510.25 | +2.13% | INR 503.20 | INR 517.00 | INR 495.85 | 98.12K |
| 2026-08-10 | INR 499.60 | +0.77% | INR 495.80 | INR 511.00 | INR 490.50 | 61.39K |
| 2026-08-07 | INR 495.80 | -1.63% | INR 503.25 | INR 510.00 | INR 494.00 | 86.17K |
| 2026-08-06 | INR 504.00 | +0.74% | INR 506.80 | INR 514.90 | INR 500.00 | 67.24K |
| 2026-08-05 | INR 500.30 | -1.77% | INR 511.80 | INR 512.00 | INR 494.00 | 55.18K |
| 2026-08-04 | INR 509.30 | +0.06% | INR 507.50 | INR 519.00 | INR 504.75 | 75.09K |
| 2026-08-03 | INR 509.00 | +4.12% | INR 490.00 | INR 514.00 | INR 488.10 | 123.71K |
| 2026-07-31 | INR 488.85 | -0.05% | INR 486.40 | INR 491.90 | INR 482.05 | 44.81K |
| 2026-07-30 | INR 489.10 | +0.66% | INR 488.60 | INR 492.85 | INR 482.10 | 62.65K |
| 2026-07-29 | INR 485.90 | +1.38% | INR 481.10 | INR 492.25 | INR 480.50 | 112.84K |
| 2026-07-28 | INR 479.30 | -2.55% | INR 488.65 | INR 493.45 | INR 476.10 | 47.63K |
| 2026-07-27 | INR 491.85 | -0.98% | INR 499.00 | INR 518.20 | INR 490.00 | 82.78K |
| 2026-07-24 | INR 496.70 | +1.33% | INR 490.25 | INR 498.00 | INR 483.30 | 32.19K |
| 2026-07-23 | INR 490.20 | -2.66% | INR 503.60 | INR 505.20 | INR 487.00 | 50.46K |
| 2026-07-22 | INR 503.60 | -1.83% | INR 512.00 | INR 512.35 | INR 498.50 | 39.67K |
| 2026-07-21 | INR 513.00 | -0.67% | INR 515.05 | INR 519.90 | INR 510.45 | 102.99K |
| 2026-07-20 | INR 516.45 | -1.17% | INR 522.00 | INR 523.45 | INR 515.00 | 48.43K |
| 2026-07-17 | INR 522.55 | -0.04% | INR 523.25 | INR 524.65 | INR 512.45 | 35.46K |
| 2026-07-16 | INR 522.75 | -1.13% | INR 527.00 | INR 545.40 | INR 520.25 | 70.38K |
| 2026-07-15 | INR 528.75 | -1.21% | INR 535.20 | INR 536.80 | INR 525.25 | 132.60K |
| 2026-07-14 | INR 535.20 | -0.31% | INR 535.00 | INR 550.65 | INR 527.05 | 120.91K |
| 2026-07-13 | INR 536.85 | +3.32% | INR 519.60 | INR 547.75 | INR 512.80 | 93.61K |
| 2026-07-10 | INR 519.60 | +1.98% | INR 510.10 | INR 531.45 | INR 510.10 | 96.88K |
| 2026-07-09 | INR 509.50 | +0.22% | INR 508.40 | INR 520.00 | INR 506.55 | 52.31K |
| 2026-07-08 | INR 508.40 | -2.25% | INR 520.10 | INR 520.10 | INR 504.40 | 50.62K |
| 2026-07-07 | INR 520.10 | -2.30% | INR 532.45 | INR 533.70 | INR 519.00 | 87.16K |
| 2026-07-06 | INR 532.35 | -0.90% | INR 542.00 | INR 543.75 | INR 527.40 | 65.06K |
| 2026-07-03 | INR 537.20 | +0.29% | INR 535.10 | INR 548.80 | INR 531.40 | 202.70K |
| 2026-07-02 | INR 535.65 | -0.67% | INR 544.80 | INR 545.40 | INR 532.50 | 74.83K |
| 2026-07-01 | INR 539.25 | +1.01% | INR 538.00 | INR 547.00 | INR 531.90 | 135.02K |
| 2026-06-30 | INR 533.85 | +3.13% | INR 520.40 | INR 549.35 | INR 514.20 | 498.23K |
| 2026-06-29 | INR 517.65 | +0.72% | INR 517.90 | INR 525.30 | INR 510.30 | 154.98K |
| 2026-06-26 | INR 513.95 | 0.00% | INR 513.95 | INR 513.95 | INR 513.95 | 0 |
| 2026-06-25 | INR 513.95 | -0.79% | INR 522.80 | INR 545.00 | INR 511.00 | 417.62K |
| 2026-06-24 | INR 518.05 | +1.48% | INR 516.00 | INR 520.50 | INR 514.50 | 155.87K |
| 2026-06-23 | INR 510.50 | -1.77% | INR 520.80 | INR 520.80 | INR 507.55 | 33.89K |
| 2026-06-22 | INR 519.70 | +0.64% | INR 517.55 | INR 525.00 | INR 515.35 | 55.84K |
| 2026-06-19 | INR 516.40 | -0.62% | INR 516.50 | INR 518.80 | INR 513.15 | 37.51K |
| 2026-06-18 | INR 519.60 | -0.38% | INR 521.05 | INR 535.00 | INR 515.00 | 375.87K |
| 2026-06-17 | INR 521.60 | -0.88% | INR 526.20 | INR 531.75 | INR 510.00 | 79.57K |
| 2026-06-16 | INR 526.25 | +1.18% | INR 520.45 | INR 534.80 | INR 514.55 | 107.38K |
| 2026-06-15 | INR 520.10 | +1.16% | INR 521.70 | INR 529.80 | INR 516.05 | 135.20K |
| 2026-06-12 | INR 514.15 | +3.52% | INR 504.10 | INR 524.80 | INR 500.20 | 66.35K |
| 2026-06-11 | INR 496.65 | -0.88% | INR 496.65 | INR 506.45 | INR 493.00 | 27.23K |
| 2026-06-10 | INR 501.05 | +0.55% | INR 498.30 | INR 519.90 | INR 497.25 | 64.12K |
| 2026-06-09 | INR 498.30 | +0.54% | INR 498.20 | INR 507.85 | INR 495.00 | 93.39K |
| 2026-06-08 | INR 495.60 | -3.26% | INR 512.30 | INR 515.00 | INR 491.10 | 53.87K |
| 2026-06-05 | INR 512.30 | +0.94% | INR 509.10 | INR 521.80 | INR 509.10 | 48.97K |
| 2026-06-04 | INR 507.55 | -1.97% | INR 518.00 | INR 525.75 | INR 504.10 | 77.03K |
| 2026-06-03 | INR 517.75 | -0.06% | INR 522.00 | INR 526.45 | INR 501.65 | 148.62K |
| 2026-06-02 | INR 518.05 | -1.51% | INR 514.30 | INR 534.45 | INR 503.00 | 172.51K |
| 2026-06-01 | INR 526.00 | +6.72% | INR 495.00 | INR 543.95 | INR 495.00 | 387.09K |
| 2026-05-29 | INR 492.90 | -3.31% | INR 517.40 | INR 519.85 | INR 488.10 | 62.07K |