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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-27 10.32 10.32 10.32 10.32 0.0M
2021-12-20 10.86 10.86 10.86 10.86 0.0M
2021-12-13 11.43 11.43 11.43 11.43 0.0M
2021-12-06 12.03 12.03 12.03 12.03 0.0M
2021-11-29 12.66 12.66 12.66 12.66 0.0M
2021-11-22 13.32 13.32 13.32 13.32 0.0M
2021-11-17 14.09 14.17 12.84 14.02 0.1M
2021-11-16 13.27 13.51 13.20 13.51 0.2M
2021-11-15 12.49 12.87 12.30 12.87 0.2M
2021-11-12 12.20 12.26 12.02 12.26 0.1M
2021-11-11 11.16 11.68 11.16 11.68 0.1M
2021-11-10 11.08 11.13 10.86 11.13 0.1M
2021-11-09 10.50 10.60 10.10 10.60 0.1M
2021-11-08 10.09 10.10 9.15 10.10 0.1M
2021-11-04 9.62 9.62 9.62 9.62 0.0M
2021-11-03 9.17 9.17 9.17 9.17 0.0M
2021-11-02 8.34 8.34 8.16 8.34 0.1M
2021-11-01 7.29 7.59 6.80 7.59 0.0M
2021-10-29 6.54 7.25 6.53 6.90 0.0M
2021-10-28 7.20 7.30 6.99 7.14 0.0M
2021-10-27 7.50 7.84 6.81 6.86 0.0M
2021-10-26 7.60 7.60 7.31 7.56 0.0M
2021-10-25 6.80 7.69 6.80 7.34 0.0M
2021-10-22 7.62 7.62 7.30 7.51 0.0M
2021-10-21 7.50 7.70 7.25 7.65 0.0M
2021-10-20 7.32 7.80 7.26 7.48 0.0M
2021-10-19 8.01 8.01 7.52 7.57 0.0M
2021-10-18 7.90 8.18 7.90 8.00 0.0M
2021-10-14 8.19 8.19 7.80 8.05 0.0M
2021-10-13 7.94 8.48 7.80 8.05 0.0M
2021-10-12 8.06 8.24 8.00 8.14 0.0M
2021-10-11 7.90 8.40 7.90 7.94 0.0M
2021-10-08 8.24 8.24 7.99 7.99 0.0M
2021-10-07 8.00 8.57 8.00 8.24 0.0M
2021-10-06 8.01 8.34 8.01 8.06 0.0M
2021-10-05 8.03 8.24 8.01 8.06 0.0M
2021-10-04 7.90 8.44 7.90 8.01 0.0M
2021-10-01 7.70 8.30 7.70 8.09 0.0M
2021-09-30 7.71 8.32 7.71 8.01 0.0M
2021-09-29 8.35 8.35 7.75 7.95 0.0M
2021-09-28 8.34 8.34 8.00 8.02 0.0M
2021-09-27 8.50 8.54 8.15 8.35 0.0M
2021-09-24 8.70 8.70 8.26 8.50 0.0M
2021-09-23 8.05 8.53 8.05 8.49 0.0M
2021-09-22 8.45 8.45 8.05 8.15 0.0M
2021-09-21 8.15 8.55 8.00 8.25 0.0M
2021-09-20 8.82 8.82 8.26 8.32 0.0M
2021-09-17 9.30 9.30 8.64 8.64 0.0M
2021-09-16 9.84 9.84 9.00 9.09 0.0M
2021-09-15 9.40 9.49 9.17 9.45 0.1M
2021-09-14 8.97 9.04 8.87 9.04 0.1M
2021-09-13 8.40 8.61 8.16 8.61 0.0M
2021-09-09 8.44 8.44 8.05 8.20 0.0M
2021-09-08 8.10 8.28 7.75 8.19 0.0M
2021-09-07 7.75 8.14 7.75 7.92 0.0M
2021-09-06 8.46 8.46 7.78 7.93 0.0M
2021-09-03 8.10 8.29 7.96 8.18 0.0M
2021-09-02 8.57 8.57 7.79 7.99 0.0M
2021-09-01 9.00 9.00 8.19 8.19 0.0M
2021-08-31 8.97 8.97 8.33 8.62 0.1M
2021-08-30 8.52 8.85 8.52 8.76 0.1M
2021-08-27 7.96 8.10 7.50 8.10 0.1M
2021-08-26 7.00 7.37 6.61 7.37 0.0M
2021-08-25 6.70 6.99 6.21 6.70 0.0M
2021-08-24 6.77 6.77 6.00 6.37 0.0M
2021-08-23 6.26 6.70 6.20 6.20 0.0M
2021-08-20 7.39 7.39 6.25 6.58 0.0M
2021-08-18 7.23 7.23 6.50 6.75 0.0M
2021-08-17 6.80 6.80 6.65 6.69 0.0M
2021-08-16 6.75 7.49 6.75 6.88 0.0M
2021-08-13 7.99 7.99 6.90 7.27 0.0M
2021-08-12 7.45 7.45 7.00 7.34 0.0M
2021-08-11 6.85 7.48 6.50 6.83 0.0M
2021-08-10 7.04 7.55 7.02 7.02 0.0M
2021-08-09 7.20 7.20 7.20 7.20 0.0M
2021-08-06 7.85 7.85 7.30 7.55 0.0M
2021-08-05 7.49 7.49 7.36 7.36 0.0M
2021-08-04 8.05 8.11 7.70 7.74 0.0M
2021-08-03 8.00 8.29 7.99 8.02 0.0M
2021-08-02 7.75 8.25 7.75 7.99 0.0M
2021-07-30 8.66 8.66 8.05 8.15 0.0M
2021-07-29 8.25 8.46 8.06 8.34 0.0M
2021-07-28 8.51 8.51 7.93 8.22 0.0M
2021-07-27 8.28 8.37 8.00 8.34 0.0M
2021-07-26 7.85 8.01 7.63 8.01 0.0M
2021-07-23 7.55 7.63 7.35 7.63 0.0M
2021-07-22 6.97 7.27 6.95 7.27 0.0M
2021-07-20 6.95 7.06 6.85 6.97 0.0M
2021-07-19 7.10 7.10 6.85 6.99 0.0M
2021-07-16 6.85 7.14 6.85 7.13 0.0M
2021-07-15 6.52 6.94 6.52 6.80 0.0M
2021-07-14 7.00 7.00 6.65 6.86 0.0M
2021-07-13 7.22 7.22 6.81 6.90 0.0M
2021-07-12 6.65 6.98 6.65 6.93 0.0M
2021-07-09 6.65 6.93 6.40 6.78 0.0M
2021-07-08 6.35 6.99 6.35 6.63 0.0M
2021-07-07 6.66 7.18 6.65 6.66 0.0M
2021-07-06 7.28 7.28 6.92 6.95 0.0M
2021-07-05 7.20 7.48 7.10 7.28 0.0M
2021-07-02 7.14 7.55 7.00 7.13 0.0M
2021-07-01 7.24 7.26 6.70 7.26 0.0M
2021-06-30 7.20 7.20 6.85 6.99 0.0M
2021-06-29 7.35 7.53 7.06 7.09 0.0M
2021-06-28 7.15 7.50 7.15 7.18 0.0M
2021-06-25 7.02 7.74 7.02 7.50 0.0M
2021-06-24 7.40 7.94 7.38 7.38 0.0M
2021-06-23 7.98 7.98 7.71 7.76 0.0M
2021-06-22 7.59 7.90 7.59 7.60 0.0M
2021-06-21 7.98 7.98 7.98 7.98 0.0M
2021-06-18 8.32 9.00 8.32 8.39 0.1M
2021-06-17 8.75 9.00 8.75 8.75 0.0M
2021-06-16 9.20 9.21 8.90 9.21 0.1M
2021-06-15 8.77 8.78 8.74 8.78 0.1M
2021-06-14 8.37 8.37 8.35 8.37 0.0M
2021-06-11 7.91 8.05 7.36 7.98 0.1M
2021-06-10 7.88 7.88 7.25 7.67 0.1M
2021-06-09 7.57 7.59 7.50 7.58 0.0M
2021-06-08 6.45 6.90 6.30 6.90 0.0M
2021-06-07 6.15 6.30 5.75 6.28 0.0M
2021-06-04 5.93 5.93 5.63 5.81 0.0M
2021-06-03 5.94 5.94 5.60 5.68 0.0M
2021-06-02 5.65 5.70 5.65 5.70 0.0M
2021-06-01 5.69 5.85 5.41 5.50 0.0M
2021-05-31 5.97 5.98 5.69 5.69 0.0M
2021-05-28 6.00 6.00 5.65 5.98 0.0M
2021-05-27 6.10 6.10 5.85 5.85 0.0M
2021-05-26 6.10 6.14 5.65 5.85 0.0M
2021-05-25 6.20 6.20 5.90 5.90 0.0M
2021-05-24 6.12 6.69 6.08 6.20 0.0M
2021-05-21 6.60 6.60 6.20 6.40 0.0M
2021-05-20 6.20 6.48 6.20 6.30 0.0M
2021-05-19 6.35 6.35 6.35 6.35 0.0M
2021-05-18 6.05 6.30 6.05 6.05 0.0M
2021-05-17 5.85 6.20 5.85 6.00 0.0M
2021-05-14 5.72 5.98 5.72 5.91 0.0M
2021-05-12 5.45 5.85 5.45 5.70 0.0M
2021-05-11 5.25 5.60 5.17 5.60 0.0M
2021-05-10 5.68 5.68 5.20 5.44 0.0M
2021-05-07 5.42 5.42 5.17 5.42 0.0M
2021-05-06 5.21 5.50 5.10 5.17 0.0M
2021-05-05 5.59 5.59 5.34 5.34 0.0M
2021-05-04 5.51 5.73 5.46 5.47 0.0M
2021-05-03 6.10 6.10 5.74 5.74 0.0M
2021-04-30 6.26 6.30 6.01 6.04 0.0M
2021-04-29 6.50 6.55 6.25 6.26 0.0M
2021-04-28 6.59 6.59 6.10 6.30 0.0M
2021-04-27 6.40 6.70 6.11 6.30 0.0M
2021-04-26 6.40 6.40 6.40 6.40 0.0M
2021-04-23 6.10 6.10 6.10 6.10 0.0M
2021-04-22 5.60 5.81 5.60 5.81 0.0M
2021-04-20 5.54 5.54 5.54 5.54 0.0M
2021-04-19 5.20 5.40 5.15 5.28 0.0M
2021-04-16 5.29 5.29 4.80 5.15 0.0M
2021-04-15 4.71 5.10 4.71 5.05 0.0M
2021-04-13 4.68 4.91 4.68 4.90 0.0M
2021-04-12 4.90 4.90 4.68 4.68 0.0M
2021-04-09 5.10 5.10 4.85 4.92 0.0M
2021-04-08 4.81 5.31 4.81 5.07 0.0M
2021-04-07 5.10 5.10 5.06 5.06 0.0M
2021-04-06 5.60 5.88 5.32 5.32 0.0M
2021-04-05 6.09 6.09 5.60 5.60 0.0M
2021-04-01 5.74 6.01 5.56 5.89 0.1M
2021-03-31 5.74 5.74 5.74 5.74 0.0M
2021-03-30 6.05 6.05 6.04 6.04 0.0M
2021-03-26 6.25 6.88 6.25 6.25 0.0M
2021-03-25 6.83 6.83 6.57 6.57 0.0M
2021-03-24 7.62 7.62 6.91 6.91 0.0M
2021-03-23 6.64 7.32 6.64 7.27 0.1M
2021-03-22 6.98 6.98 6.98 6.98 0.0M
2021-03-19 7.34 7.34 7.34 7.34 0.0M
2021-03-18 7.72 7.72 7.72 7.72 0.0M
2021-03-17 8.12 8.12 8.12 8.12 0.0M
2021-03-16 8.54 8.54 8.54 8.54 0.0M
2021-03-15 8.98 8.98 8.98 8.98 0.0M
2021-03-12 10.29 10.29 9.45 9.45 0.0M
2021-03-10 10.07 10.09 9.65 9.94 0.1M
2021-03-09 9.62 9.62 9.11 9.61 0.1M
2021-03-08 9.16 9.17 9.16 9.17 0.0M
2021-03-05 8.73 8.74 8.33 8.74 0.0M
2021-03-04 7.94 8.33 7.55 8.33 0.0M
2021-03-03 7.50 8.26 7.48 7.94 0.0M
2021-03-02 7.87 7.87 7.50 7.87 0.1M
2021-03-01 7.50 7.50 7.50 7.50 0.0M
2021-02-26 7.15 7.15 7.15 7.15 0.0M
2021-02-25 6.81 6.81 6.81 6.81 0.0M
2021-02-24 6.49 6.49 6.49 6.49 0.0M
2021-02-23 6.19 6.19 6.19 6.19 0.0M
2021-02-22 5.90 5.90 5.90 5.90 0.0M
2021-02-19 5.62 5.62 5.62 5.62 0.0M
2021-02-17 5.36 5.36 4.95 5.36 0.1M
2021-02-16 5.11 5.11 5.11 5.11 0.0M
2021-02-15 4.87 4.87 4.87 4.87 0.0M
2021-02-12 4.64 4.64 4.64 4.64 0.0M
2021-02-11 4.42 4.42 4.42 4.42 0.0M
2021-02-10 4.21 4.21 4.21 4.21 0.0M
2021-02-09 4.01 4.01 4.01 4.01 0.0M
2021-02-08 3.65 3.65 3.65 3.65 0.0M
2021-02-05 3.32 3.32 3.32 3.32 0.0M
2021-02-04 3.02 3.02 3.02 3.02 0.0M
2021-02-02 2.88 2.88 2.88 2.88 0.0M
2021-02-01 2.72 2.90 2.72 2.75 0.0M
2021-01-29 2.99 2.99 2.79 2.79 0.0M
2021-01-28 2.85 2.86 2.85 2.85 0.0M
2021-01-27 3.00 3.00 3.00 3.00 0.0M
2021-01-25 3.15 3.15 3.15 3.15 0.0M
2021-01-22 3.22 3.30 3.22 3.30 0.0M
2021-01-21 3.55 3.55 3.35 3.37 0.0M
2021-01-20 3.41 3.54 3.30 3.45 0.0M
2021-01-19 3.50 3.60 3.39 3.41 0.0M
2021-01-15 3.58 3.59 3.50 3.56 0.0M
2021-01-14 3.50 3.60 3.40 3.43 0.0M
2021-01-13 3.50 3.50 3.35 3.50 0.0M
2021-01-12 3.34 3.34 3.15 3.34 0.0M
2021-01-11 3.18 3.19 3.18 3.19 0.0M
2021-01-08 3.25 3.30 3.04 3.04 0.0M
2021-01-07 3.20 3.20 3.20 3.20 0.0M
2021-01-06 2.86 3.10 2.86 3.10 0.0M
2021-01-05 2.95 2.97 2.95 2.97 0.0M
2021-01-04 2.81 2.84 2.81 2.84 0.0M