Somi Conveyor Beltings Limited - SOMICONVEY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	133.78	133.91	133.91	151.97	131.51	100,735
December 03, 2025	132	131.04	131.04	133.59	129.22	3,989
December 02, 2025	134	134.3	134.3	136.64	131.52	7,305
December 01, 2025	137.5	135.49	135.49	138.01	134.33	7,653
November 28, 2025	129.98	135.48	135.48	139.7	127.81	23,266
November 27, 2025	134	126.27	126.27	134	124.01	17,472
November 26, 2025	129.9	132.24	132.24	133.7	128.33	8,563
November 25, 2025	127.13	126.74	126.74	130.58	125.25	13,975
November 24, 2025	136.2	128.09	128.09	136.2	125.01	15,026
November 21, 2025	141.7	136.01	136.01	141.7	135	8,144
November 19, 2025	140.94	139.4	139.4	142.39	139	8,800
November 18, 2025	143.07	140.94	140.94	143.07	140	9,338
November 17, 2025	145.16	143.06	143.06	145.16	138.5	56,857
November 14, 2025	156.86	155.62	155.62	157.59	152.3	14,125
November 13, 2025	157	153.23	153.23	157.5	152.15	12,847
November 12, 2025	154.9	153.61	153.61	157.24	153.05	17,287
November 11, 2025	151.31	151.35	151.35	152.98	148.1	6,300
November 10, 2025	156.13	149.5	149.5	156.13	145.5	8,473
November 07, 2025	155.78	152.83	152.83	155.78	150.28	8,267
November 06, 2025	158.36	155.43	155.43	160	153.9	13,800
November 04, 2025	159.5	158.28	158.28	160.01	156.94	8,446
November 03, 2025	159.9	156.12	156.12	162.2	155.22	10,222
October 31, 2025	154.01	158.68	158.68	160	154.01	11,713
October 30, 2025	158	156.4	156.4	160.74	155.71	11,923
October 29, 2025	158.99	158.91	158.91	160	156.83	10,537
October 28, 2025	158.99	156.95	156.95	159.7	156	21,137
October 27, 2025	156.73	158.76	158.76	160.83	154.8	38,106
October 24, 2025	155.86	154	154	160.39	151.61	33,102
October 23, 2025	154.99	153.29	153.29	154.99	151.5	17,049
October 21, 2025	152.41	152.43	152.43	152.99	150.05	17,154
October 20, 2025	150.45	148.41	148.41	150.45	145.58	24,311
October 17, 2025	145.36	144.63	144.63	146	143.62	10,352
October 16, 2025	142.7	143.13	143.13	145	142.7	12,775
October 15, 2025	142.3	142.7	142.7	144.39	141	6,635
October 14, 2025	142.5	143.21	143.21	151.59	142.5	10,717
October 13, 2025	144.4	144.65	144.65	148.18	143.51	7,820
October 10, 2025	142.15	146.2	146.2	146.98	142.15	5,941
October 09, 2025	143.01	144.11	144.11	146.4	143.01	7,008
October 08, 2025	143.67	145.73	145.73	148.98	143.67	12,047
October 07, 2025	151.1	143.67	143.67	152.69	142.5	25,434
October 06, 2025	160.99	148.91	148.91	169.4	147.91	164,165
October 03, 2025	136.21	159.45	159.45	161.94	135.79	151,326
October 01, 2025	130	134.95	134.95	137	130	6,994
September 30, 2025	134.25	131.08	131.08	135.49	131	8,645
September 29, 2025	134.2	132.65	132.65	135.51	131.95	4,922
September 26, 2025	137.48	133.69	133.69	137.48	132.01	10,675
September 25, 2025	138.25	136.15	136.15	139.07	135.26	8,830
September 24, 2025	139.48	138.25	138.25	139.75	136.11	3,525
September 23, 2025	139.74	138.08	138.08	140.4	137.3	9,615
September 22, 2025	139	139.09	139.09	142	138.4	11,555
September 19, 2025	138.76	140.32	140.32	143.7	136.07	27,471
September 18, 2025	138.49	137.75	137.75	140	136	19,086
September 17, 2025	134.09	135.8	135.8	139	134.09	15,322
September 16, 2025	138.45	133.82	133.82	138.45	130.97	36,397
September 15, 2025	140	138.45	138.45	140	135.29	16,232
September 12, 2025	140.32	134.15	134.15	140.32	133.01	18,925
September 11, 2025	143.9	137.41	137.41	143.9	136.2	17,111
September 10, 2025	143.34	141.07	141.07	143.34	140.12	4,051
September 09, 2025	143.31	141.86	141.86	146.3	140.26	7,009
September 08, 2025	146.7	140.21	140.21	146.7	135.62	25,232

Somi Conveyor Beltings Limited (SOMICONVEY.NS) NSE