Soma Textiles Industries Ltd

SOMA
🏛️ india →
65.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
12:00 67.89 67.89 67.89 67.89 12.7K
12:05 66.34 67.96 66.34 67.95 0.5K
12:10 67.95 67.95 67.95 67.95 0.0K
12:15 67.00 67.95 67.00 67.95 0.2K
12:20 67.89 67.89 67.89 67.89 0.0K
12:25 68.00 69.00 68.00 68.99 8.4K
12:30 68.99 69.05 68.99 69.05 0.7K
12:35 69.05 69.05 69.05 69.05 0.0K
12:50 69.05 69.05 69.05 69.05 0.0K
13:05 69.05 69.05 69.05 69.05 0.0K
13:50 69.05 69.05 69.05 69.05 0.0K
14:00 69.05 69.05 69.05 69.05 0.0K
14:15 69.05 69.05 69.05 69.05 0.0K
14:20 69.05 69.05 69.05 69.05 0.0K
14:35 69.05 69.05 69.05 69.05 1.0K
14:55 69.05 69.05 69.05 69.05 0.0K
15:10 69.05 69.05 69.05 69.05 0.3K
15:25 69.05 69.05 69.05 69.05 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 65.26 67.00 65.26 65.67 0.0M
2025-09-25 69.79 69.79 67.35 67.56 0.0M
2025-09-24 72.90 72.90 68.86 69.45 0.0M
2025-09-23 71.00 72.50 69.05 72.48 0.0M
2025-09-22 64.99 69.05 62.49 69.05 0.0M
2025-09-19 66.01 67.74 65.77 65.77 0.0M
2025-09-18 69.24 70.20 69.23 69.23 0.0M
2025-09-17 73.10 75.00 72.87 72.87 0.0M
2025-09-16 79.14 79.14 76.70 76.70 0.0M
2025-09-15 78.40 81.00 78.40 80.73 0.0M
2025-09-12 82.40 82.40 80.00 80.00 0.0M
2025-09-11 80.00 81.94 80.00 81.29 0.0M
2025-09-10 82.82 82.82 80.03 80.10 0.0M
2025-09-09 81.11 84.70 81.11 81.20 0.0M
2025-09-08 87.00 90.00 82.84 83.13 0.0M
2025-09-05 84.00 87.10 79.05 86.66 0.0M
2025-09-04 81.80 85.99 77.82 83.03 0.0M
2025-09-03 76.10 81.95 76.10 81.91 0.0M
2025-09-02 76.89 81.00 75.85 78.05 0.0M
2025-09-01 80.00 86.00 79.84 79.84 0.0M
2025-08-29 84.04 84.04 84.04 84.04 0.0M
2025-08-28 85.75 85.75 85.75 85.75 0.0M
2025-08-26 87.49 87.49 87.49 87.49 0.0M
2025-08-25 89.27 89.27 89.27 89.27 0.0M
2025-08-22 87.52 87.52 87.52 87.52 0.0M
2025-08-21 85.81 85.81 85.81 85.81 0.0M
2025-08-20 84.13 84.13 84.13 84.13 0.0M
2025-08-19 82.49 82.49 82.49 82.49 0.0M
2025-08-18 80.88 80.88 80.88 80.88 0.0M
2025-08-14 76.20 79.30 76.20 79.30 0.1M
2025-08-13 77.75 77.75 77.75 77.75 0.0M
2025-08-12 79.33 79.33 79.33 79.33 0.0M
2025-08-11 80.94 80.94 80.94 80.94 0.0M
2025-08-08 82.59 82.59 82.59 82.59 0.0M
2025-08-07 84.27 84.27 84.27 84.27 0.0M
2025-08-06 85.98 85.98 85.98 85.98 0.0M
2025-08-05 87.73 87.73 87.73 87.73 0.0M
2025-08-04 89.52 89.52 89.52 89.52 0.0M
2025-08-01 91.34 91.34 91.34 91.34 0.0M
2025-07-31 93.20 93.20 93.20 93.20 0.0M
2025-07-30 95.10 95.10 95.10 95.10 0.0M
2025-07-29 97.04 97.04 97.04 97.04 0.0M
2025-07-28 99.02 99.02 99.02 99.02 0.0M
2025-07-25 101.04 101.04 101.04 101.04 0.0M
2025-07-24 106.90 106.90 103.10 103.10 0.1M
2025-07-23 103.84 104.83 99.00 104.83 0.1M
2025-07-22 99.84 99.84 90.34 99.84 0.2M
2025-07-21 95.09 95.09 95.09 95.09 0.1M
2025-07-18 90.57 90.57 90.57 90.57 0.0M
2025-07-17 86.26 86.26 86.26 86.26 0.0M
2025-07-16 77.55 82.16 77.55 82.16 0.1M
2025-07-15 74.00 78.41 71.29 78.25 0.9M
2025-07-14 71.27 71.29 71.27 71.29 0.3M
2025-07-11 64.81 64.81 60.81 64.81 0.7M
2025-07-10 54.01 54.01 54.01 54.01 0.1M
2025-07-09 46.74 46.74 44.16 45.01 0.0M
2025-07-08 44.40 47.14 44.40 46.35 0.0M
2025-07-07 45.90 45.90 44.69 45.02 0.0M
2025-07-04 45.00 45.90 44.43 45.33 0.0M
2025-07-03 44.50 44.94 44.25 44.92 0.0M
2025-07-02 40.70 44.96 40.70 44.04 0.0M
2025-07-01 43.62 44.32 42.60 42.85 0.0M
2025-06-30 43.92 44.27 43.27 44.27 0.0M
2025-06-27 43.90 44.50 43.47 43.75 0.0M
2025-06-26 43.57 44.00 43.00 43.49 0.0M
2025-06-25 43.85 44.30 43.37 43.84 0.0M
2025-06-24 44.00 44.90 43.00 43.50 0.0M
2025-06-23 43.00 43.80 43.00 43.40 0.0M
2025-06-20 43.01 44.20 43.01 43.36 0.0M
2025-06-19 45.32 45.96 43.02 43.42 0.0M
2025-06-18 43.50 48.81 43.08 45.35 0.1M
2025-06-17 43.62 44.30 42.47 43.25 0.0M
2025-06-16 42.50 44.61 42.50 43.34 0.0M
2025-06-13 42.66 45.90 42.66 45.00 0.0M
2025-06-12 43.13 48.00 42.71 44.29 0.0M
2025-06-11 43.68 44.00 40.82 42.50 0.0M
2025-06-10 44.27 44.50 43.53 43.68 0.0M
2025-06-09 44.42 44.42 43.25 43.50 0.0M
2025-06-06 42.10 44.27 42.05 43.34 0.0M
2025-06-05 43.10 43.65 42.10 42.26 0.0M
2025-06-04 43.96 44.60 42.15 42.33 0.0M
2025-06-03 45.25 46.11 43.36 43.59 0.0M
2025-06-02 45.02 45.72 43.27 44.80 0.0M
2025-05-30 46.16 46.20 44.90 45.11 0.0M
2025-05-29 46.26 47.45 45.61 45.61 0.0M
2025-05-28 45.52 46.98 45.40 45.96 0.0M
2025-05-27 44.08 48.88 44.08 46.35 0.0M
2025-05-26 40.25 44.73 40.25 43.71 0.0M
2025-05-23 44.01 44.59 43.42 44.10 0.0M
2025-05-22 44.20 44.50 42.75 43.42 0.0M
2025-05-21 44.60 45.08 43.97 45.00 0.0M
2025-05-20 46.02 46.50 42.56 44.87 0.0M
2025-05-19 46.50 46.53 46.21 46.52 0.0M
2025-05-16 46.08 46.19 45.51 45.51 0.0M
2025-05-15 46.34 50.00 42.00 45.58 0.1M
2025-05-14 44.21 47.00 43.90 46.42 0.0M
2025-05-13 45.61 46.16 43.93 43.96 0.0M
2025-05-12 42.93 47.14 42.50 44.81 0.0M
2025-05-09 42.16 42.73 41.54 42.25 0.0M
2025-05-08 43.98 44.46 41.81 43.08 0.0M
2025-05-07 42.00 43.01 41.42 42.60 0.0M
2025-05-06 43.11 43.31 41.93 42.56 0.0M
2025-05-05 43.36 44.46 42.50 43.01 0.0M
2025-05-02 45.24 45.38 43.30 43.34 0.0M
2025-04-30 44.51 45.40 43.60 44.32 0.0M
2025-04-29 45.59 45.71 43.03 43.45 0.0M
2025-04-28 42.11 47.04 42.11 45.48 0.0M
2025-04-25 46.39 46.39 41.75 42.23 0.0M
2025-04-24 46.91 47.20 45.10 45.88 0.0M
2025-04-23 50.00 50.00 45.84 46.44 0.0M
2025-04-22 48.99 50.00 47.60 47.84 0.0M
2025-04-21 49.60 51.99 47.50 47.90 0.0M
2025-04-17 51.80 54.45 50.10 51.65 0.1M
2025-04-16 41.45 48.00 41.45 48.00 0.0M
2025-04-15 39.85 40.57 39.74 40.00 0.0M
2025-04-11 38.93 40.45 38.06 39.02 0.0M
2025-04-09 37.10 39.07 37.10 38.44 0.0M
2025-04-08 38.00 39.00 37.93 38.69 0.0M
2025-04-07 40.00 40.00 36.60 38.02 0.0M
2025-04-04 40.10 40.91 39.93 40.50 0.0M
2025-04-03 39.38 41.69 38.00 41.44 0.0M
2025-04-02 38.15 40.45 37.80 39.68 0.0M
2025-04-01 38.17 38.17 37.05 37.05 0.0M
2025-03-28 37.50 38.69 37.09 37.51 0.0M
2025-03-27 37.27 37.67 37.00 37.50 0.0M
2025-03-26 38.51 38.51 36.28 36.93 0.0M
2025-03-25 38.05 39.75 37.10 38.12 0.0M
2025-03-24 38.13 39.50 38.13 39.50 0.0M
2025-03-21 38.45 40.45 37.70 38.13 0.0M
2025-03-20 36.05 38.54 36.05 37.50 0.0M
2025-03-19 38.00 38.00 36.10 37.15 0.0M
2025-03-18 36.83 37.94 36.83 37.82 0.0M
2025-03-17 34.66 37.90 34.66 37.01 0.0M
2025-03-13 38.84 38.84 37.39 38.00 0.0M
2025-03-12 37.94 38.18 36.31 38.03 0.0M
2025-03-11 39.05 39.95 37.10 37.54 0.2M
2025-03-10 40.45 40.45 38.30 38.57 0.1M
2025-03-07 40.70 40.70 39.50 40.69 0.0M
2025-03-06 39.70 40.90 39.41 40.00 0.0M
2025-03-05 39.25 39.70 39.25 39.70 0.0M
2025-03-04 37.58 39.69 37.58 39.20 0.0M
2025-03-03 39.90 39.90 38.00 38.80 0.0M
2025-02-28 39.50 39.50 38.00 39.00 0.0M
2025-02-27 38.00 39.90 38.00 38.80 0.0M
2025-02-25 40.25 40.45 39.35 39.45 0.0M
2025-02-24 38.15 41.40 38.15 40.45 0.0M
2025-02-21 39.17 39.97 39.17 39.50 0.0M
2025-02-20 39.50 40.45 39.50 39.97 0.0M
2025-02-19 37.51 39.80 37.51 39.50 0.0M
2025-02-18 40.60 40.60 39.00 39.10 0.0M
2025-02-17 38.01 39.02 38.01 39.02 0.0M
2025-02-14 38.00 38.52 37.51 38.52 0.0M
2025-02-13 37.26 39.43 37.26 39.43 0.0M
2025-02-12 37.01 38.75 36.45 38.52 0.0M
2025-02-11 39.00 39.00 37.00 38.36 0.0M
2025-02-10 38.51 38.90 38.05 38.86 0.0M
2025-02-07 39.55 40.73 39.51 39.60 0.0M
2025-02-06 40.30 40.30 40.25 40.25 0.0M
2025-02-05 40.00 41.10 40.00 40.20 0.0M
2025-02-04 41.90 41.90 38.36 41.10 0.0M
2025-02-03 39.00 40.00 39.00 40.00 0.0M
2025-02-01 42.10 42.10 38.60 38.60 0.0M
2025-01-30 41.45 41.95 40.13 40.15 0.0M
2025-01-29 39.00 40.92 37.04 40.00 0.0M
2025-01-28 39.05 39.85 37.26 38.98 0.0M
2025-01-27 39.26 39.35 39.05 39.05 0.0M
2025-01-24 42.00 42.00 40.10 41.10 0.0M
2025-01-23 42.50 44.40 41.10 42.00 0.0M
2025-01-22 42.10 44.45 42.10 42.50 0.0M
2025-01-21 46.25 46.40 43.10 43.39 0.0M
2025-01-20 44.20 44.20 43.80 44.20 0.0M
2025-01-17 43.55 43.55 41.20 42.10 0.0M
2025-01-16 43.36 43.90 42.60 42.68 0.0M
2025-01-15 39.10 42.52 39.10 42.51 0.0M
2025-01-14 39.88 40.65 39.10 40.50 0.0M
2025-01-13 39.96 40.00 39.05 39.10 0.0M
2025-01-10 41.10 41.35 39.67 41.10 0.0M
2025-01-09 40.85 43.19 40.85 41.66 0.0M
2025-01-08 43.10 44.45 42.10 42.90 0.0M
2025-01-07 44.23 44.35 41.77 43.11 0.0M
2025-01-06 46.00 46.00 43.15 43.15 0.0M
2025-01-03 46.06 46.49 44.85 45.42 0.0M
2025-01-02 48.26 48.26 45.52 45.94 0.0M
2025-01-01 45.98 48.89 45.98 47.47 0.0M