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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	92.24	92.21	92.21	92.28	85	86,692
October 15, 2025	87.89	87.89	87.89	87.89	87.89	9,335
October 14, 2025	82.9	83.71	83.71	83.71	79.23	49,705
October 13, 2025	78.8	79.73	79.73	79.73	78	41,846
October 10, 2025	73	75.94	75.94	75.94	73	19,885
October 09, 2025	68.82	72.33	72.33	72.33	68.82	19,833
October 08, 2025	69	68.89	68.89	71.31	68.35	18,661
October 07, 2025	71	71.31	71.31	73.69	71	6,846
October 06, 2025	74.3	72.39	72.39	74.3	71.36	19,009
October 03, 2025	72.5	73.46	73.46	76	69.56	31,411
October 01, 2025	73.5	72.86	72.86	76.39	70.05	18,031
September 30, 2025	71	72.87	72.87	72.88	70.25	32,957
September 29, 2025	66	69.41	69.41	69.41	63.01	33,505
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

Soma Textiles & Industries Limited (SOMATEX.NS) NSE