Soma Textiles & Industries Ltd SOMATEX
NSE · India · Process Industries
INR 76.95-2.21 (-2.79%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 79.16 | -2.89% | INR 79.35 | INR 81.70 | INR 79.05 | 1.86K |
| 2026-09-29 | INR 81.52 | +1.46% | INR 80.00 | INR 81.99 | INR 77.80 | 15.62K |
| 2026-09-28 | INR 80.35 | +0.39% | INR 81.80 | INR 81.80 | INR 79.40 | 4.77K |
| 2026-09-25 | INR 80.04 | +0.13% | INR 79.50 | INR 80.81 | INR 78.10 | 3.63K |
| 2026-09-24 | INR 79.94 | -2.93% | INR 82.00 | INR 82.69 | INR 79.00 | 4.92K |
| 2026-09-23 | INR 82.35 | +2.91% | INR 81.62 | INR 83.70 | INR 80.02 | 6.70K |
| 2026-09-22 | INR 80.02 | -0.11% | INR 80.00 | INR 81.44 | INR 78.51 | 5.26K |
| 2026-09-21 | INR 80.11 | -1.04% | INR 80.55 | INR 82.45 | INR 80.00 | 4.90K |
| 2026-09-18 | INR 80.95 | -2.20% | INR 82.77 | INR 82.99 | INR 79.30 | 14.00K |
| 2026-09-17 | INR 82.77 | +2.72% | INR 80.50 | INR 83.40 | INR 80.50 | 5.58K |
| 2026-09-16 | INR 80.58 | -1.27% | INR 83.25 | INR 83.74 | INR 79.25 | 3.66K |
| 2026-09-15 | INR 81.62 | -3.43% | INR 84.05 | INR 84.52 | INR 81.00 | 4.17K |
| 2026-09-11 | INR 84.52 | +0.05% | INR 84.48 | INR 85.90 | INR 81.25 | 5.52K |
| 2026-09-10 | INR 84.48 | +0.51% | INR 87.44 | INR 87.44 | INR 84.10 | 3.74K |
| 2026-09-09 | INR 84.05 | -1.43% | INR 86.98 | INR 86.98 | INR 84.00 | 7.48K |
| 2026-09-08 | INR 85.27 | -1.67% | INR 89.62 | INR 89.62 | INR 84.01 | 7.56K |
| 2026-09-07 | INR 86.72 | -3.88% | INR 89.31 | INR 92.84 | INR 86.37 | 17.65K |
| 2026-09-04 | INR 90.22 | -2.73% | INR 96.74 | INR 97.38 | INR 88.25 | 33.51K |
| 2026-09-03 | INR 92.75 | +4.99% | INR 92.75 | INR 92.75 | INR 88.87 | 35.25K |
| 2026-09-02 | INR 88.34 | +4.99% | INR 88.30 | INR 88.34 | INR 88.30 | 9.36K |
| 2026-09-01 | INR 84.14 | +4.99% | INR 81.70 | INR 84.14 | INR 81.70 | 12.62K |
| 2026-08-31 | INR 80.14 | +3.86% | INR 78.12 | INR 80.90 | INR 78.00 | 9.96K |
| 2026-08-28 | INR 77.16 | -4.50% | INR 80.00 | INR 82.80 | INR 76.76 | 18.59K |
| 2026-08-27 | INR 80.80 | -4.69% | INR 83.75 | INR 86.89 | INR 80.55 | 30.96K |
| 2026-08-26 | INR 84.78 | -2.66% | INR 87.20 | INR 87.20 | INR 84.10 | 17.20K |
| 2026-08-25 | INR 87.10 | +0.36% | INR 86.04 | INR 88.89 | INR 86.00 | 13.76K |
| 2026-08-24 | INR 86.79 | +0.64% | INR 86.24 | INR 89.00 | INR 85.00 | 7.11K |
| 2026-08-21 | INR 86.24 | -1.29% | INR 91.73 | INR 91.73 | INR 84.35 | 4.95K |
| 2026-08-20 | INR 87.37 | +1.66% | INR 84.00 | INR 88.44 | INR 83.06 | 8.40K |
| 2026-08-19 | INR 85.94 | -2.76% | INR 88.38 | INR 88.38 | INR 85.17 | 15.97K |
| 2026-08-18 | INR 88.38 | -2.88% | INR 90.01 | INR 90.44 | INR 86.50 | 15.35K |
| 2026-08-17 | INR 91.00 | -0.40% | INR 91.60 | INR 92.47 | INR 88.42 | 22.12K |
| 2026-08-14 | INR 91.37 | +0.87% | INR 91.58 | INR 93.76 | INR 87.40 | 8.65K |
| 2026-08-13 | INR 90.58 | -1.85% | INR 92.06 | INR 92.29 | INR 90.00 | 15.55K |
| 2026-08-12 | INR 92.29 | -1.32% | INR 93.24 | INR 94.84 | INR 92.13 | 2.57K |
| 2026-08-11 | INR 93.52 | -0.75% | INR 94.00 | INR 96.07 | INR 92.02 | 6.19K |
| 2026-08-10 | INR 94.23 | -0.66% | INR 94.39 | INR 97.10 | INR 93.48 | 12.76K |
| 2026-08-07 | INR 94.86 | +0.51% | INR 94.00 | INR 97.63 | INR 94.00 | 7.80K |
| 2026-08-06 | INR 94.38 | -2.84% | INR 98.15 | INR 98.15 | INR 93.30 | 13.57K |
| 2026-08-05 | INR 97.14 | +1.29% | INR 95.90 | INR 98.18 | INR 95.90 | 2.96K |
| 2026-08-04 | INR 95.90 | +0.27% | INR 95.65 | INR 97.49 | INR 95.00 | 8.31K |
| 2026-08-03 | INR 95.64 | -3.22% | INR 99.50 | INR 99.76 | INR 95.00 | 19.38K |
| 2026-07-31 | INR 98.82 | +0.15% | INR 101.85 | INR 101.85 | INR 95.00 | 17.01K |
| 2026-07-30 | INR 98.67 | +2.73% | INR 97.45 | INR 100.70 | INR 96.06 | 6.62K |
| 2026-07-29 | INR 96.05 | -0.21% | INR 96.29 | INR 99.50 | INR 95.51 | 9.72K |
| 2026-07-28 | INR 96.25 | -3.30% | INR 100.57 | INR 100.57 | INR 95.05 | 18.15K |
| 2026-07-27 | INR 99.53 | -1.51% | INR 105.55 | INR 105.55 | INR 98.42 | 12.80K |
| 2026-07-24 | INR 101.06 | 0.00% | INR 104.95 | INR 104.95 | INR 100.05 | 9.02K |
| 2026-07-23 | INR 101.06 | +0.44% | INR 99.98 | INR 104.06 | INR 99.98 | 5.28K |
| 2026-07-22 | INR 100.62 | -1.44% | INR 104.00 | INR 104.00 | INR 99.52 | 3.19K |
| 2026-07-21 | INR 102.09 | +0.48% | INR 99.57 | INR 104.90 | INR 99.57 | 5.90K |
| 2026-07-20 | INR 101.60 | -4.41% | INR 105.00 | INR 107.95 | INR 101.10 | 6.93K |
| 2026-07-17 | INR 106.29 | -0.82% | INR 110.90 | INR 110.90 | INR 103.10 | 11.06K |
| 2026-07-16 | INR 107.17 | -0.81% | INR 109.00 | INR 111.39 | INR 106.03 | 7.97K |
| 2026-07-15 | INR 108.05 | -2.49% | INR 113.25 | INR 113.77 | INR 106.35 | 19.29K |
| 2026-07-14 | INR 110.81 | -2.85% | INR 113.00 | INR 116.79 | INR 108.40 | 14.88K |
| 2026-07-13 | INR 114.06 | -2.30% | INR 116.60 | INR 119.35 | INR 114.00 | 47.04K |
| 2026-07-10 | INR 116.75 | +5.10% | INR 117.40 | INR 119.45 | INR 109.50 | 75.95K |
| 2026-07-09 | INR 111.08 | +8.32% | INR 108.49 | INR 112.80 | INR 103.41 | 41.31K |
| 2026-07-08 | INR 102.55 | -4.18% | INR 109.00 | INR 111.99 | INR 100.31 | 59.52K |
| 2026-07-07 | INR 107.02 | +8.96% | INR 101.25 | INR 107.90 | INR 95.00 | 72.08K |
| 2026-07-06 | INR 98.22 | +8.43% | INR 89.25 | INR 99.62 | INR 88.46 | 29.41K |
| 2026-07-03 | INR 90.58 | -1.02% | INR 93.94 | INR 93.99 | INR 89.00 | 7.13K |
| 2026-07-02 | INR 91.51 | +2.38% | INR 89.38 | INR 92.99 | INR 88.98 | 11.87K |
| 2026-07-01 | INR 89.38 | +1.19% | INR 90.00 | INR 92.95 | INR 88.00 | 9.61K |
| 2026-06-30 | INR 88.33 | -3.09% | INR 91.00 | INR 93.93 | INR 87.51 | 15.56K |
| 2026-06-29 | INR 91.15 | -3.73% | INR 93.25 | INR 96.80 | INR 90.01 | 13.35K |
| 2026-06-26 | INR 94.68 | 0.00% | INR 94.68 | INR 94.68 | INR 94.68 | 0 |
| 2026-06-25 | INR 94.68 | -0.67% | INR 94.50 | INR 97.00 | INR 93.00 | 12.96K |
| 2026-06-24 | INR 95.32 | +0.11% | INR 94.94 | INR 97.85 | INR 93.01 | 5.09K |
| 2026-06-23 | INR 95.22 | -0.93% | INR 95.63 | INR 97.70 | INR 92.50 | 15.71K |
| 2026-06-22 | INR 96.11 | -0.77% | INR 97.20 | INR 100.85 | INR 95.05 | 11.81K |
| 2026-06-19 | INR 96.86 | +0.05% | INR 96.60 | INR 98.00 | INR 95.00 | 10.12K |
| 2026-06-18 | INR 96.81 | -0.41% | INR 98.03 | INR 100.68 | INR 96.30 | 6.22K |
| 2026-06-17 | INR 97.21 | -0.48% | INR 102.70 | INR 103.00 | INR 96.20 | 25.92K |
| 2026-06-16 | INR 97.68 | -0.37% | INR 98.04 | INR 99.99 | INR 97.02 | 7.79K |
| 2026-06-15 | INR 98.04 | +3.24% | INR 100.00 | INR 100.00 | INR 96.18 | 8.40K |
| 2026-06-12 | INR 94.96 | +0.85% | INR 96.00 | INR 98.00 | INR 94.03 | 12.30K |
| 2026-06-11 | INR 94.16 | +0.67% | INR 96.00 | INR 97.00 | INR 90.00 | 11.39K |
| 2026-06-10 | INR 93.53 | -6.70% | INR 99.00 | INR 100.04 | INR 92.00 | 31.28K |
| 2026-06-09 | INR 100.25 | +2.39% | INR 99.88 | INR 103.99 | INR 99.13 | 9.61K |
| 2026-06-08 | INR 97.91 | -5.77% | INR 97.40 | INR 103.97 | INR 95.35 | 12.65K |
| 2026-06-05 | INR 103.90 | -2.43% | INR 108.87 | INR 108.90 | INR 103.00 | 9.50K |
| 2026-06-04 | INR 106.49 | +4.45% | INR 100.23 | INR 109.45 | INR 100.23 | 10.60K |
| 2026-06-03 | INR 101.95 | -3.78% | INR 106.48 | INR 106.48 | INR 101.01 | 25.38K |
| 2026-06-02 | INR 105.95 | -1.13% | INR 103.00 | INR 108.40 | INR 103.00 | 19.44K |
| 2026-06-01 | INR 107.16 | +0.30% | INR 116.45 | INR 117.52 | INR 105.41 | 62.81K |
| 2026-05-29 | INR 106.84 | +4.23% | INR 100.07 | INR 109.20 | INR 100.07 | 18.90K |
| 2026-05-28 | INR 102.50 | 0.00% | INR 102.50 | INR 102.50 | INR 102.50 | 0 |
| 2026-05-27 | INR 102.50 | -0.53% | INR 103.05 | INR 105.90 | INR 101.55 | 3.52K |