Soma Textiles & Industries Limited - SOMATEX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	118.2	117.62	117.62	118.2	117.62	21,628
January 13, 2026	120.02	120.02	120.02	120.02	120.02	946
January 12, 2026	122.46	122.46	122.46	122.46	122.46	3,844
January 09, 2026	124.95	124.95	124.95	124.95	124.95	8,890
January 08, 2026	127.5	127.5	127.5	127.5	127.5	16,361
January 07, 2026	130.1	130.1	130.1	130.1	130.1	8,324
January 06, 2026	132.75	132.75	132.75	132.75	132.75	493
January 05, 2026	135.45	135.45	135.45	135.45	135.45	1,624
January 02, 2026	138.21	138.21	138.21	138.21	138.21	1,140
January 01, 2026	141.03	141.03	141.03	141.03	141.03	5,288
December 31, 2025	134.2	143.9	143.9	148	134.1	58,569
December 30, 2025	138.29	141.15	141.15	141.66	133	29,482
December 29, 2025	129.99	134.92	134.92	136.37	126	52,609
December 26, 2025	129.88	129.88	129.88	129.88	129.88	40,441
December 24, 2025	123.7	123.7	123.7	123.7	123.7	10,271
December 23, 2025	117.81	117.81	117.81	117.81	117.81	2,904
December 22, 2025	112.2	112.2	112.2	112.2	112.2	3,748
December 19, 2025	106.86	106.86	106.86	106.86	106.86	2,743
December 18, 2025	100.68	104.77	104.77	104.77	100.68	10,495
December 17, 2025	102.72	102.72	102.72	102.73	102.72	4,381
December 16, 2025	105.98	104.81	104.81	105.98	104.81	9,019
December 15, 2025	105.02	106.94	106.94	106.94	104.21	18,546
December 12, 2025	106.55	106.33	106.33	106.55	106.33	8,827
December 11, 2025	110	108.49	108.49	110	108.49	5,737
December 10, 2025	107.16	110.7	110.7	110.7	107.16	19,122
December 09, 2025	108.53	108.53	108.53	108.53	108.53	1,047
December 08, 2025	111	110.74	110.74	111	110.74	3,675
December 05, 2025	111	113	113	113	109.55	22,317
December 04, 2025	111.17	111.17	111.17	111.17	111.17	2,556
December 03, 2025	113.44	113.44	113.44	113.44	113.44	2,353
December 02, 2025	115.76	115.76	115.76	118.13	115.76	10,683
December 01, 2025	118.13	118.13	118.13	121	118.13	18,076
November 28, 2025	120.55	120.55	120.55	121	120.55	6,504
November 27, 2025	123.02	123.02	123.02	123.02	122.98	9,757
November 26, 2025	127.02	125.49	125.49	127.02	125.49	15,706
November 25, 2025	128.06	128.06	128.06	128.06	128.06	1,065
November 24, 2025	133.05	130.68	130.68	133.05	130.68	5,708
November 21, 2025	133.35	133.35	133.35	133.35	133.35	1,267
November 19, 2025	140	138.86	138.86	140	138.86	9,380
November 18, 2025	141.7	141.7	141.7	141.7	141.7	21,098
November 17, 2025	138.93	138.93	138.93	138.93	138.93	11,772
November 14, 2025	132.32	132.32	132.32	132.32	132.32	2,513
November 13, 2025	117	126.02	126.02	126.02	114.25	22,019
November 12, 2025	124	120.02	120.02	125.7	120	63,447
November 11, 2025	126.32	126.32	126.32	137	126.32	75,547
November 10, 2025	132.97	132.97	132.97	136	132.97	57,040
November 07, 2025	140.06	139.97	139.97	140.06	139.97	99,468
November 06, 2025	161.25	147.34	147.34	161.25	145.9	215,502
November 04, 2025	153.58	153.58	153.58	153.58	153.58	9,873
November 03, 2025	146.27	146.27	146.27	146.27	146.27	25,212
October 31, 2025	139.31	139.31	139.31	139.31	139	17,825
October 30, 2025	129.6	132.68	132.68	132.68	127.37	59,914
October 29, 2025	123.8	126.37	126.37	126.37	121	37,178
October 28, 2025	120.36	120.36	120.36	120.36	120.36	11,456
October 27, 2025	114.6	114.63	114.63	114.63	114.6	12,604
October 24, 2025	109.18	109.18	109.18	109.18	109.18	21,613
October 23, 2025	103.99	103.99	103.99	103.99	103.99	13,509
October 21, 2025	99.04	99.04	99.04	99.04	99.04	26,665
October 20, 2025	87.67	94.33	94.33	94.41	85.6	82,127
October 17, 2025	92	89.92	89.92	94.86	88	38,759

Soma Textiles & Industries Limited (SOMATEX.NS) NSE