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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112.51	108.7	108.7	113.77	108.01	8,525
February 19, 2026	111.98	109.97	109.97	112.87	107.5	12,610
February 18, 2026	109	111.5	111.5	114.24	105.56	55,714
February 17, 2026	108.3	104.17	104.17	111.54	104.01	26,419
February 16, 2026	116.7	108.31	108.31	116.7	107.55	21,095
February 13, 2026	117.05	113.36	113.36	117.05	111.61	12,902
February 12, 2026	112	115.9	115.9	119	112	28,765
February 11, 2026	117.55	115.79	115.79	123.49	113.9	60,318
February 10, 2026	128	118.41	118.41	131.88	116	148,898
February 09, 2026	112	119.19	119.19	119.19	107.51	107,403
February 06, 2026	90.05	99.33	99.33	107.88	88.54	258,821
February 05, 2026	90.85	90.68	90.68	92.98	86.23	22,705
February 04, 2026	90.55	87.92	87.92	90.77	85.68	34,971
February 03, 2026	94.8	87.31	87.31	94.98	85.5	21,997
February 02, 2026	88.88	89.05	89.05	89.99	87	11,973
February 01, 2026	95	87.11	87.11	95	86	27,246
January 30, 2026	102.49	93.19	93.19	102.98	90	50,095
January 29, 2026	102.8	101.55	101.55	103.99	100.6	5,445
January 28, 2026	101.49	103.31	103.31	105	101.1	7,355
January 27, 2026	103.3	100.4	100.4	106.79	100	16,763
January 23, 2026	107.05	104.71	104.71	112.94	103.1	7,027
January 22, 2026	108.74	108.13	108.13	113.99	103	11,464
January 21, 2026	107.07	108.74	108.74	114.55	106.21	6,031
January 20, 2026	119.99	108.8	108.8	119.99	107	17,876
January 19, 2026	119.25	116.27	116.27	121.99	115.79	9,388
January 16, 2026	125	119	119	125	117.51	3,821
January 14, 2026	121.04	120.75	120.75	124	119	2,784
January 13, 2026	123.99	118.67	118.67	129.85	117.03	29,454
January 12, 2026	117.5	116.07	116.07	119.01	110.41	9,341
January 09, 2026	118.97	115.8	115.8	120.48	113.98	2,539
January 08, 2026	118.05	118.67	118.67	121	118	3,088
January 07, 2026	120.03	120.07	120.07	121.67	118.86	3,272
January 06, 2026	123.49	120.03	120.03	123.93	119	6,379
January 05, 2026	127	121.83	121.83	128.75	117.31	21,573
January 02, 2026	129.4	126.59	126.59	130.79	123.27	5,937
January 01, 2026	123.08	126.22	126.22	128.46	123.08	4,953
December 31, 2025	126.4	123.47	123.47	128.98	122.06	14,032
December 30, 2025	126.52	124.23	124.23	126.59	123.61	3,037
December 29, 2025	125.46	124.56	124.56	128.07	123.31	9,286
December 26, 2025	128.64	125.46	125.46	128.82	124.01	8,041
December 24, 2025	128.67	128.49	128.49	129.38	126.5	2,427
December 23, 2025	124.2	128.66	128.66	130.11	124.2	2,711
December 22, 2025	128.9	129.56	129.56	132.1	126.39	9,373
December 19, 2025	125.57	125.77	125.77	127.99	124.01	5,901
December 18, 2025	126.07	125.95	125.95	130.35	123.42	21,503
December 17, 2025	130.6	125.68	125.68	131	123.41	15,607
December 16, 2025	132.51	128.34	128.34	133.99	124.22	16,047
December 15, 2025	131	132.78	132.78	133.73	130	3,115
December 12, 2025	130.85	132.29	132.29	134.79	130.85	8,033
December 11, 2025	130.04	127.57	127.57	131.98	127	9,920
December 10, 2025	131.08	130.62	130.62	133.76	129.33	4,584
December 09, 2025	126.75	129.76	129.76	133.79	126.69	10,534
December 08, 2025	134.29	127.38	127.38	134.29	127	14,501
December 05, 2025	133.03	135.41	135.41	138.87	133.03	9,731
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

Somi Conveyor Beltings Limited (SOMICONVEY.NS) NSE