Somany Ceramics Limited (SOMANYCERA.NS) NSE
388.20
+24.3(+6.68%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
388.20
+24.3(+6.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 364 | 388.2 | 388.2 | 393 | 355.05 | 35,418 |
| April 01, 2026 | 365.95 | 363.9 | 363.9 | 378.7 | 359.6 | 31,023 |
| March 30, 2026 | 371 | 357.05 | 357.05 | 378.85 | 352.6 | 81,915 |
| March 27, 2026 | 382.55 | 380.75 | 380.75 | 386.35 | 375 | 54,074 |
| March 25, 2026 | 374.65 | 384.5 | 384.5 | 386.45 | 374.4 | 50,410 |
| March 24, 2026 | 361.05 | 374.65 | 374.65 | 376.2 | 361.05 | 31,959 |
| March 23, 2026 | 371.7 | 359.4 | 359.4 | 376.6 | 356 | 69,140 |
| March 19, 2026 | 381 | 379.45 | 379.45 | 391.8 | 373.75 | 41,278 |
| March 18, 2026 | 373 | 388.4 | 388.4 | 393.5 | 370 | 74,589 |
| March 17, 2026 | 362 | 362.95 | 362.95 | 376 | 355.55 | 49,669 |
| March 16, 2026 | 361.3 | 360.7 | 360.7 | 363 | 349.05 | 69,476 |
| March 13, 2026 | 378 | 360.4 | 360.4 | 378 | 357.8 | 32,904 |
| March 12, 2026 | 365.8 | 376.7 | 376.7 | 388 | 355 | 103,647 |
| March 11, 2026 | 358.3 | 370.25 | 370.25 | 388 | 356.5 | 131,937 |
| March 10, 2026 | 340.3 | 356.45 | 356.45 | 360.8 | 332 | 150,684 |
| March 09, 2026 | 373.95 | 338.5 | 338.5 | 373.95 | 333 | 211,172 |
| March 06, 2026 | 374.95 | 374.95 | 374.95 | 380.2 | 371 | 18,125 |
| March 05, 2026 | 375.1 | 375.1 | 375.1 | 381.45 | 372.1 | 16,015 |
| March 02, 2026 | 381 | 388.35 | 388.35 | 405.15 | 381 | 57,585 |
| February 27, 2026 | 403.25 | 410.15 | 410.15 | 415.95 | 400 | 316,042 |
| February 26, 2026 | 396.05 | 404.6 | 404.6 | 406.3 | 395.05 | 13,195 |
| February 25, 2026 | 392.35 | 398.55 | 398.55 | 401 | 392.35 | 20,540 |
| February 24, 2026 | 405.2 | 392.35 | 392.35 | 407.2 | 388.45 | 48,296 |
| February 23, 2026 | 409.9 | 407.2 | 407.2 | 411 | 405.3 | 15,333 |
| February 20, 2026 | 408.5 | 405.4 | 0 | 412.25 | 405 | 16,762 |
| February 19, 2026 | 405.25 | 410.05 | 0 | 414.25 | 402.15 | 36,800 |
| February 18, 2026 | 397 | 405.25 | 0 | 423.65 | 397 | 173,707 |
| February 17, 2026 | 398.65 | 397 | 0 | 401.25 | 394.8 | 32,719 |
| February 16, 2026 | 398 | 394.05 | 0 | 407.1 | 391.25 | 24,721 |
| February 13, 2026 | 408.6 | 402 | 0 | 410.05 | 398 | 32,658 |
| February 12, 2026 | 415.25 | 408.65 | 0 | 415.25 | 406.2 | 28,704 |
| February 11, 2026 | 410.65 | 412.75 | 0 | 424.1 | 409.6 | 54,005 |
| February 10, 2026 | 400.05 | 412.45 | 0 | 416.9 | 399.05 | 259,156 |
| February 09, 2026 | 400.1 | 400.05 | 0 | 410.1 | 398 | 123,213 |
| February 06, 2026 | 400 | 399.7 | 0 | 403 | 397 | 15,498 |
| February 05, 2026 | 410 | 398.85 | 0 | 411 | 398 | 25,198 |
| February 04, 2026 | 419.85 | 409.25 | 0 | 420.6 | 406.2 | 31,049 |
| February 03, 2026 | 419.3 | 418.4 | 0 | 431.95 | 414 | 24,668 |
| February 02, 2026 | 409.45 | 413.85 | 0 | 415 | 405.05 | 16,224 |
| February 01, 2026 | 408.25 | 411.85 | 0 | 434 | 408.25 | 32,871 |
| January 30, 2026 | 400.4 | 408.25 | 0 | 433.95 | 400.4 | 145,632 |
| January 29, 2026 | 404.95 | 405.2 | 0 | 420 | 396.4 | 353,403 |
| January 28, 2026 | 375.5 | 387.15 | 0 | 395 | 375.5 | 28,639 |
| January 27, 2026 | 380 | 374.75 | 0 | 384.45 | 372.1 | 21,695 |
| January 23, 2026 | 390.1 | 383.45 | 0 | 399.15 | 380 | 40,071 |
| January 22, 2026 | 387.45 | 388.25 | 0 | 398 | 384 | 37,643 |
| January 21, 2026 | 392.5 | 387.45 | 0 | 396.15 | 380 | 26,885 |
| January 20, 2026 | 399.85 | 397.45 | 0 | 406 | 393.15 | 16,834 |
| January 19, 2026 | 405 | 399.85 | 0 | 409.1 | 398 | 13,903 |
| January 16, 2026 | 400.6 | 409.45 | 0 | 417 | 395 | 36,061 |
| January 14, 2026 | 412.2 | 397.8 | 0 | 419.6 | 395.2 | 52,973 |
| January 13, 2026 | 412 | 415.95 | 0 | 420.5 | 408.85 | 33,842 |
| January 12, 2026 | 415.65 | 412.5 | 0 | 420 | 401.05 | 45,218 |
| January 09, 2026 | 396.2 | 416.55 | 0 | 421.95 | 396.2 | 66,201 |
| January 08, 2026 | 405.65 | 403.25 | 0 | 408.1 | 400 | 9,163 |
| January 07, 2026 | 405.75 | 409.4 | 0 | 411 | 399.9 | 19,726 |
| January 06, 2026 | 401.6 | 403.7 | 0 | 410 | 401.6 | 14,036 |
| January 05, 2026 | 401.1 | 405.65 | 0 | 406.5 | 401.1 | 14,025 |
| January 02, 2026 | 396.4 | 403.85 | 0 | 408.95 | 395 | 30,818 |
| January 01, 2026 | 405.6 | 394.35 | 0 | 414 | 392.5 | 62,622 |