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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	146.52	143.25	143.25	146.6	142.91	2,323
September 04, 2025	146.95	142.73	142.73	147.73	140.35	10,557
September 03, 2025	145.32	145.78	145.78	146.95	144	6,986
September 02, 2025	144.27	145.2	145.2	146.78	143	6,316
September 01, 2025	140.05	143.42	143.42	145	139.96	9,338
August 29, 2025	142.69	140.11	140.11	144	139.2	8,846
August 28, 2025	141.2	140.46	140.46	145.18	140.07	6,623
August 26, 2025	145.55	144.62	144.62	148.06	140.61	21,057
August 25, 2025	148	145.72	145.72	148.9	143.8	9,343
August 22, 2025	150.63	145.87	145.87	152.36	144	14,032
August 21, 2025	151.11	150.15	150.15	152.99	148.75	9,670
August 20, 2025	153.87	150.72	150.72	153.87	149.46	10,062
August 19, 2025	148.5	152.79	152.79	154	148.5	19,059
August 18, 2025	154.16	148.75	148.75	154.18	147.17	11,376
August 14, 2025	149.9	150.29	150.29	161.6	147.5	23,875
August 13, 2025	155.5	148.22	148.22	156.9	145.05	15,777
August 12, 2025	156.95	152.77	152.77	158.8	148.5	8,824
August 11, 2025	146.5	151.48	151.48	162.87	146.5	8,381
August 08, 2025	146.5	145.76	145.76	146.5	143.99	2,613
August 07, 2025	146.29	143.66	143.66	146.98	142.01	10,745
August 06, 2025	144	144.57	144.57	147.99	143.15	29,453
August 05, 2025	152	150.46	150.46	152	149.5	1,935
August 04, 2025	152.2	150.56	150.56	152.2	149.58	1,408
August 01, 2025	151.17	150.64	150.64	151.96	150.01	2,271
July 31, 2025	149.99	151.73	151.73	152	142.97	3,965
July 30, 2025	151.9	150.14	150.14	152.98	146.76	5,256
July 29, 2025	146.03	150.74	150.74	153.1	146.01	6,934
July 28, 2025	153.93	148.8	148.8	153.93	146.42	9,607
July 25, 2025	154.01	150.83	150.83	155	148.5	12,430
July 24, 2025	157.5	155	155	157.51	154.5	6,830
July 23, 2025	153.06	155.53	155.53	157.5	152.21	10,154
July 22, 2025	150.5	152.22	152.22	154.59	150.5	3,962
July 21, 2025	155.88	151.96	151.96	155.9	151.17	24,241
July 18, 2025	153.6	153.68	153.68	158.83	150.5	17,688
July 17, 2025	154.05	150.8	150.8	154.05	148	4,961
July 16, 2025	156	152.98	152.98	156	151.75	11,705
July 15, 2025	155.68	152.64	152.64	157.19	150.62	6,463
July 14, 2025	157.6	155.13	155.13	158.48	153.05	4,160
July 11, 2025	156.77	157.39	157.39	157.5	155	3,721
July 10, 2025	157.95	157.1	157.1	159.34	154.4	3,690
July 09, 2025	159.64	156.8	156.8	159.64	156	7,357
July 08, 2025	157.05	158.18	158.18	162	157.05	4,210
July 07, 2025	153	158.01	158.01	169.45	152.41	72,986
July 04, 2025	164.7	153.77	153.77	164.7	151.5	36,530
July 03, 2025	159.35	159.54	159.54	162.98	158.01	9,647

Somi Conveyor Beltings Limited (SOMICONVEY.NS) NSE