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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	67	66.11	66.11	67	65.27	17,409
September 25, 2025	68	67.47	67.47	68.99	67	15,990
September 24, 2025	71.25	69.06	69.06	72.9	68.5	26,752
September 23, 2025	70.7	71.73	71.73	71.73	70.26	41,477
September 22, 2025	64.99	68.32	68.32	68.32	62.15	37,537
September 19, 2025	67.78	65.07	65.07	67.78	64.9	50,261
September 18, 2025	69.01	68.31	68.31	69.94	67.84	76,787
September 17, 2025	73.03	71.42	71.42	74	71.42	91,669
September 16, 2025	79.14	75.18	75.18	79.25	75.18	79,953
September 15, 2025	81.75	79.14	79.14	81.75	78	24,779
September 12, 2025	81.74	80.19	80.19	82.3	79.5	17,803
September 11, 2025	79.11	81.74	81.74	83	78.2	31,374
September 10, 2025	82.5	80.72	80.72	82.99	79	26,776
September 09, 2025	83.7	82.3	82.3	84.9	81.11	24,783
September 08, 2025	85.15	83.58	83.58	88.5	81.11	42,351
September 05, 2025	83.79	85.15	85.15	86.9	80.1	25,080
September 04, 2025	80	83.83	83.83	84.95	77.6	63,886
September 03, 2025	76.1	80.91	80.91	81.67	76.1	75,934
September 02, 2025	75.65	77.79	77.79	78.98	75.4	81,221
September 01, 2025	80.01	79.37	79.37	86.84	79.37	25,228
August 29, 2025	83.55	83.55	83.55	83.55	83.55	3,431
August 28, 2025	85.26	85.26	85.26	85.26	85.26	6,373
August 26, 2025	90.56	87.01	87.01	90.56	87.01	35,070
August 25, 2025	88.79	88.79	88.79	88.79	88.79	3,310
August 22, 2025	87.05	87.05	87.05	87.05	87.05	1,867
August 21, 2025	85.35	85.35	85.35	85.35	85.35	3,119
August 20, 2025	83.68	83.68	83.68	83.68	83.68	6,535
August 19, 2025	82.04	82.04	82.04	82.04	82.04	8,756
August 18, 2025	80.44	80.44	80.44	80.44	80.44	19,496
August 14, 2025	75.78	78.87	78.87	78.87	75.78	156,260
August 13, 2025	77.33	77.33	77.33	77.33	77.33	5,807
August 12, 2025	78.91	78.91	78.91	78.91	78.91	752
August 11, 2025	80.53	80.53	80.53	80.53	80.53	2,671
August 08, 2025	82.18	82.18	82.18	82.18	82.18	3,225
August 07, 2025	83.86	83.86	83.86	83.86	83.86	3,025
August 06, 2025	85.58	85.58	85.58	85.58	85.58	2,298
August 05, 2025	87.33	87.33	87.33	87.33	87.33	3,244
August 04, 2025	89.12	89.12	89.12	89.12	89.12	3,132
August 01, 2025	90.94	90.94	90.94	90.94	90.94	2,654
July 31, 2025	92.8	92.8	92.8	92.8	92.8	12,964
July 30, 2025	94.7	94.7	94.7	94.7	94.7	2,199
July 29, 2025	96.64	96.64	96.64	96.64	96.64	4,538
July 28, 2025	98.62	98.62	98.62	98.62	98.62	15,228
July 25, 2025	100.64	100.64	100.64	100.64	100.64	11,406
July 24, 2025	104.8	102.7	102.7	105	102.7	46,696
July 23, 2025	101	104.8	104.8	104.8	99.81	119,507
July 22, 2025	99.81	99.81	99.81	99.81	90.3	382,809
July 21, 2025	95.06	95.06	95.06	95.06	95.06	101,051
July 18, 2025	90.54	90.54	90.54	90.54	90.54	43,422
July 17, 2025	86.23	86.23	86.23	86.23	86.23	32,939
July 16, 2025	80.7	82.13	82.13	82.13	80	146,728
July 15, 2025	73	78.22	78.22	78.23	71.18	2.71M
July 14, 2025	71.12	71.12	71.12	71.12	71.12	65,507
July 11, 2025	64.66	64.66	64.66	64.66	60.1	1.05M
July 10, 2025	53.89	53.89	53.89	53.89	53.89	131,063
July 09, 2025	45.61	44.91	44.91	45.76	44.23	42,960
July 08, 2025	45.15	46.52	46.52	47.49	44.02	75,539
July 07, 2025	45.4	45.26	45.26	45.79	44.74	13,797
July 04, 2025	44.75	45.46	45.46	45.98	44.18	53,974
July 03, 2025	44.79	44.75	44.75	45.01	44.25	78,267

Soma Textiles & Industries Limited (SOMATEX.NS) NSE