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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	121.02	122.55	122.55	128.9	121.02	43,740
February 19, 2026	127	127.38	127.38	127.74	123	67,614
February 18, 2026	121.66	121.66	121.66	121.66	121.66	6,733
February 17, 2026	115.87	115.87	115.87	115.87	115.87	2,395
February 16, 2026	109.44	110.36	110.36	110.36	109.44	9,559
February 13, 2026	103.7	105.11	105.11	106.99	103.7	15,210
February 12, 2026	111.86	107.52	107.52	112	106.85	26,411
February 11, 2026	115.01	111.86	111.86	118.9	111.55	14,757
February 10, 2026	113.1	116.77	116.77	118.9	110.2	8,846
February 09, 2026	113.01	113.84	113.84	116	110.14	16,667
February 06, 2026	111.7	113.01	113.01	113.95	111.7	7,089
February 05, 2026	114.9	113.95	113.95	114.9	113.95	5,596
February 04, 2026	114.29	116.27	116.27	116.27	113.98	7,081
February 03, 2026	112.06	114.29	114.29	114.29	112.06	13,215
February 02, 2026	112.05	112.05	112.05	112.6	112.05	1,262
February 01, 2026	112.65	112.63	112.63	112.65	112.63	4,810
January 30, 2026	114.91	114.91	114.91	114.91	114.91	1,311
January 29, 2026	117.25	117.25	117.25	122.03	117.25	7,198
January 28, 2026	119.64	119.64	119.64	119.64	119.64	4,043
January 27, 2026	117.3	117.3	117.3	117.3	117.25	9,986
January 23, 2026	117.3	115	115	117.3	115	10,710
January 22, 2026	113.25	115	115	115	112.05	9,846
January 21, 2026	112.95	112.93	112.93	112.95	112.93	718
January 20, 2026	115.23	115.23	115.23	115.23	115.23	1,120
January 19, 2026	117.58	117.58	117.58	117.58	117.58	6,544
January 16, 2026	115.27	119.97	119.97	119.97	115.27	17,041
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

Soma Textiles & Industries Limited (SOMATEX.NS) NSE