Price Data Selection & Download
Somany Ceramics Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5843 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026.
Share Price All Time High
₹977.60
January 05, 2018
NSE Exchange
Share Price All Time Low
₹3.85
March 25, 2003
NSE Exchange
Highest Volume Trading Day
3,200,471
May 19, 2026 • ₹502.10
NSE Exchange
Share Price History Data (Jan 2003 - Oct 2026)
SOMANYCERA daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹614.00 | ₹627.80 | ₹608.25 | ₹610.90 | 85,158 |
| 2026-10-01 | ₹617.70 | ₹619.00 | ₹597.20 | ₹614.20 | 95,859 |
| 2026-09-30 | ₹614.00 | ₹622.00 | ₹606.55 | ₹617.75 | 64,566 |
| 2026-09-29 | ₹614.45 | ₹624.95 | ₹610.70 | ₹613.85 | 68,751 |
| 2026-09-28 | ₹618.05 | ₹627.30 | ₹610.00 | ₹620.05 | 132,882 |
| 2026-09-25 | ₹601.00 | ₹623.00 | ₹592.15 | ₹618.05 | 272,762 |
| 2026-09-24 | ₹597.95 | ₹608.45 | ₹590.50 | ₹601.85 | 122,260 |
| 2026-09-23 | ₹595.00 | ₹602.00 | ₹581.20 | ₹596.30 | 108,719 |
| 2026-09-22 | ₹589.50 | ₹601.75 | ₹589.45 | ₹594.75 | 97,579 |
| 2026-09-21 | ₹572.60 | ₹602.00 | ₹572.60 | ₹589.45 | 391,433 |
| 2026-09-18 | ₹560.75 | ₹579.25 | ₹557.95 | ₹572.60 | 103,703 |
| 2026-09-17 | ₹556.70 | ₹570.00 | ₹553.90 | ₹565.85 | 85,673 |
| 2026-09-16 | ₹542.55 | ₹561.90 | ₹529.65 | ₹555.15 | 103,578 |
| 2026-09-15 | ₹568.00 | ₹568.00 | ₹544.00 | ₹550.80 | 76,905 |
| 2026-09-11 | ₹559.00 | ₹571.00 | ₹550.60 | ₹565.20 | 101,279 |
| 2026-09-10 | ₹556.85 | ₹572.65 | ₹554.15 | ₹559.70 | 88,278 |
| 2026-09-09 | ₹558.00 | ₹561.75 | ₹551.60 | ₹553.50 | 93,463 |
| 2026-09-08 | ₹556.95 | ₹564.00 | ₹555.40 | ₹562.65 | 68,944 |
| 2026-09-07 | ₹554.95 | ₹574.45 | ₹554.95 | ₹559.40 | 84,012 |
| 2026-09-04 | ₹573.00 | ₹573.60 | ₹552.55 | ₹557.35 | 78,257 |
| 2026-09-03 | ₹570.10 | ₹574.05 | ₹556.60 | ₹569.50 | 63,243 |
| 2026-09-02 | ₹565.00 | ₹576.80 | ₹560.25 | ₹570.10 | 180,890 |
| 2026-09-01 | ₹559.20 | ₹565.50 | ₹551.40 | ₹563.15 | 182,674 |
| 2026-08-31 | ₹567.00 | ₹575.10 | ₹555.50 | ₹557.30 | 155,520 |
| 2026-08-28 | ₹560.00 | ₹568.60 | ₹553.80 | ₹564.50 | 184,392 |
| 2026-08-27 | ₹565.00 | ₹565.00 | ₹552.15 | ₹556.60 | 219,363 |
| 2026-08-26 | ₹543.85 | ₹564.95 | ₹541.00 | ₹558.45 | 383,042 |
| 2026-08-25 | ₹552.00 | ₹558.30 | ₹536.20 | ₹539.35 | 158,984 |
| 2026-08-24 | ₹520.20 | ₹555.00 | ₹520.05 | ₹552.10 | 487,680 |
| 2026-08-21 | ₹514.85 | ₹525.25 | ₹509.00 | ₹520.15 | 163,952 |
| 2026-08-20 | ₹515.90 | ₹517.25 | ₹507.00 | ₹511.10 | 182,132 |
| 2026-08-19 | ₹512.35 | ₹519.00 | ₹507.30 | ₹509.25 | 161,687 |
| 2026-08-18 | ₹521.50 | ₹522.60 | ₹511.00 | ₹512.35 | 195,402 |
| 2026-08-17 | ₹520.00 | ₹521.35 | ₹506.20 | ₹518.90 | 214,480 |
| 2026-08-14 | ₹526.95 | ₹544.00 | ₹519.30 | ₹522.65 | 515,694 |
| 2026-08-13 | ₹520.00 | ₹556.80 | ₹508.05 | ₹519.15 | 2,044,121 |
| 2026-08-12 | ₹513.00 | ₹527.50 | ₹486.10 | ₹508.05 | 913,797 |
| 2026-08-11 | ₹503.20 | ₹517.00 | ₹495.85 | ₹510.25 | 98,120 |
| 2026-08-10 | ₹495.80 | ₹511.00 | ₹490.50 | ₹499.60 | 61,387 |
| 2026-08-07 | ₹503.25 | ₹510.00 | ₹494.00 | ₹495.80 | 86,172 |
| 2026-08-06 | ₹506.80 | ₹514.90 | ₹500.00 | ₹504.00 | 67,244 |
| 2026-08-05 | ₹511.80 | ₹512.00 | ₹494.00 | ₹500.30 | 55,179 |
| 2026-08-04 | ₹507.50 | ₹519.00 | ₹504.75 | ₹509.30 | 75,092 |
| 2026-08-03 | ₹490.00 | ₹514.00 | ₹488.10 | ₹509.00 | 123,707 |
| 2026-07-31 | ₹486.40 | ₹491.90 | ₹482.05 | ₹488.85 | 44,813 |
| 2026-07-30 | ₹488.60 | ₹492.85 | ₹482.10 | ₹489.10 | 62,649 |
| 2026-07-29 | ₹481.10 | ₹492.25 | ₹480.50 | ₹485.90 | 112,839 |
| 2026-07-28 | ₹488.65 | ₹493.45 | ₹476.10 | ₹479.30 | 47,627 |
| 2026-07-27 | ₹499.00 | ₹518.20 | ₹490.00 | ₹491.85 | 82,778 |
| 2026-07-24 | ₹490.25 | ₹498.00 | ₹483.30 | ₹496.70 | 32,186 |
| 2026-07-23 | ₹503.60 | ₹505.20 | ₹487.00 | ₹490.20 | 50,461 |
| 2026-07-22 | ₹512.00 | ₹512.35 | ₹498.50 | ₹503.60 | 39,674 |
| 2026-07-21 | ₹515.05 | ₹519.90 | ₹510.45 | ₹513.00 | 102,986 |
| 2026-07-20 | ₹522.00 | ₹523.45 | ₹515.00 | ₹516.45 | 48,425 |
| 2026-07-17 | ₹523.25 | ₹524.65 | ₹512.45 | ₹522.55 | 35,457 |
| 2026-07-16 | ₹527.00 | ₹545.40 | ₹520.25 | ₹522.75 | 70,380 |
| 2026-07-15 | ₹535.20 | ₹536.80 | ₹525.25 | ₹528.75 | 132,599 |
| 2026-07-14 | ₹535.00 | ₹550.65 | ₹527.05 | ₹535.20 | 120,911 |
| 2026-07-13 | ₹519.60 | ₹547.75 | ₹512.80 | ₹536.85 | 93,605 |
| 2026-07-10 | ₹510.10 | ₹531.45 | ₹510.10 | ₹519.60 | 96,875 |
| 2026-07-09 | ₹508.40 | ₹520.00 | ₹506.55 | ₹509.50 | 52,309 |
| 2026-07-08 | ₹520.10 | ₹520.10 | ₹504.40 | ₹508.40 | 50,623 |
| 2026-07-07 | ₹532.45 | ₹533.70 | ₹519.00 | ₹520.10 | 87,157 |
| 2026-07-06 | ₹542.00 | ₹543.75 | ₹527.40 | ₹532.35 | 65,057 |
| 2026-07-03 | ₹535.10 | ₹548.80 | ₹531.40 | ₹537.20 | 202,701 |
| 2026-07-02 | ₹544.80 | ₹545.40 | ₹532.50 | ₹535.65 | 74,834 |
| 2026-07-01 | ₹538.00 | ₹547.00 | ₹531.90 | ₹539.25 | 135,024 |
| 2026-06-30 | ₹520.40 | ₹549.35 | ₹514.20 | ₹533.85 | 498,227 |
| 2026-06-29 | ₹517.90 | ₹525.30 | ₹510.30 | ₹517.65 | 154,981 |
| 2026-06-25 | ₹522.80 | ₹545.00 | ₹511.00 | ₹513.95 | 417,622 |
| 2026-06-24 | ₹516.00 | ₹520.50 | ₹514.50 | ₹518.05 | 155,874 |
| 2026-06-23 | ₹520.80 | ₹520.80 | ₹507.55 | ₹510.50 | 33,892 |
| 2026-06-22 | ₹517.55 | ₹525.00 | ₹515.35 | ₹519.70 | 55,836 |
| 2026-06-19 | ₹516.50 | ₹518.80 | ₹513.15 | ₹516.40 | 37,511 |
| 2026-06-18 | ₹521.05 | ₹535.00 | ₹515.00 | ₹519.60 | 375,868 |
| 2026-06-17 | ₹526.20 | ₹531.75 | ₹510.00 | ₹521.60 | 79,569 |
| 2026-06-16 | ₹520.45 | ₹534.80 | ₹514.55 | ₹526.25 | 107,384 |
| 2026-06-15 | ₹521.70 | ₹529.80 | ₹516.05 | ₹520.10 | 135,201 |
| 2026-06-12 | ₹504.10 | ₹524.80 | ₹500.20 | ₹514.15 | 66,345 |
| 2026-06-11 | ₹496.65 | ₹506.45 | ₹493.00 | ₹496.65 | 27,226 |
| 2026-06-10 | ₹498.30 | ₹519.90 | ₹497.25 | ₹501.05 | 64,118 |
| 2026-06-09 | ₹498.20 | ₹507.85 | ₹495.00 | ₹498.30 | 93,393 |
| 2026-06-08 | ₹512.30 | ₹515.00 | ₹491.10 | ₹495.60 | 53,874 |
| 2026-06-05 | ₹509.10 | ₹521.80 | ₹509.10 | ₹512.30 | 48,974 |
| 2026-06-04 | ₹518.00 | ₹525.75 | ₹504.10 | ₹507.55 | 77,031 |
| 2026-06-03 | ₹522.00 | ₹526.45 | ₹501.65 | ₹517.75 | 148,617 |
| 2026-06-02 | ₹514.30 | ₹534.45 | ₹503.00 | ₹518.05 | 172,505 |
| 2026-06-01 | ₹495.00 | ₹543.95 | ₹495.00 | ₹526.00 | 387,094 |
| 2026-05-29 | ₹517.40 | ₹519.85 | ₹488.10 | ₹492.90 | 62,066 |
| 2026-05-27 | ₹509.00 | ₹521.15 | ₹505.50 | ₹509.75 | 29,423 |
| 2026-05-26 | ₹517.00 | ₹529.75 | ₹505.00 | ₹508.30 | 50,613 |
| 2026-05-25 | ₹531.00 | ₹544.80 | ₹514.20 | ₹516.75 | 85,806 |
| 2026-05-22 | ₹517.05 | ₹550.00 | ₹512.40 | ₹529.30 | 234,809 |
| 2026-05-21 | ₹519.00 | ₹552.45 | ₹512.40 | ₹517.05 | 366,242 |
| 2026-05-20 | ₹499.95 | ₹539.70 | ₹487.60 | ₹519.30 | 884,778 |
| 2026-05-19 | ₹458.00 | ₹521.50 | ₹449.55 | ₹502.10 | 3,200,471 |
| 2026-05-18 | ₹475.00 | ₹488.55 | ₹435.05 | ₹445.90 | 1,595,368 |
| 2026-05-15 | ₹451.80 | ₹462.90 | ₹440.50 | ₹445.65 | 66,480 |
| 2026-05-14 | ₹458.95 | ₹459.20 | ₹440.95 | ₹451.00 | 24,919 |
| 2026-05-13 | ₹442.05 | ₹459.20 | ₹434.55 | ₹452.45 | 38,113 |
| 2026-05-12 | ₹470.00 | ₹474.80 | ₹440.00 | ₹442.30 | 93,950 |
| 2026-05-11 | ₹470.50 | ₹473.35 | ₹466.60 | ₹469.65 | 45,277 |
| 2026-05-08 | ₹469.00 | ₹477.95 | ₹460.50 | ₹475.25 | 27,688 |
| 2026-05-07 | ₹475.00 | ₹478.65 | ₹470.55 | ₹472.40 | 64,501 |
| 2026-05-06 | ₹472.05 | ₹478.00 | ₹468.50 | ₹474.05 | 27,060 |
| 2026-05-05 | ₹475.15 | ₹475.50 | ₹463.05 | ₹471.55 | 29,867 |
| 2026-05-04 | ₹467.20 | ₹477.45 | ₹467.05 | ₹472.80 | 35,169 |
| 2026-04-30 | ₹460.65 | ₹471.80 | ₹455.00 | ₹463.35 | 26,426 |
| 2026-04-29 | ₹460.00 | ₹471.00 | ₹458.00 | ₹467.55 | 31,295 |
| 2026-04-28 | ₹457.25 | ₹466.40 | ₹452.00 | ₹461.15 | 32,264 |
| 2026-04-27 | ₹472.70 | ₹478.65 | ₹459.90 | ₹461.85 | 51,249 |
| 2026-04-24 | ₹460.10 | ₹482.00 | ₹447.60 | ₹470.05 | 155,440 |
| 2026-04-23 | ₹462.00 | ₹467.00 | ₹455.10 | ₹460.10 | 45,041 |
| 2026-04-22 | ₹439.05 | ₹465.00 | ₹438.95 | ₹462.20 | 78,715 |
| 2026-04-21 | ₹448.00 | ₹454.60 | ₹437.30 | ₹444.95 | 23,506 |
| 2026-04-20 | ₹447.45 | ₹451.50 | ₹430.10 | ₹450.10 | 53,638 |
| 2026-04-17 | ₹440.95 | ₹453.00 | ₹432.90 | ₹441.40 | 66,018 |
| 2026-04-16 | ₹440.00 | ₹444.55 | ₹427.50 | ₹440.05 | 44,359 |
| 2026-04-15 | ₹425.15 | ₹442.65 | ₹425.15 | ₹436.50 | 40,229 |
| 2026-04-13 | ₹426.30 | ₹426.65 | ₹403.75 | ₹422.65 | 25,873 |
| 2026-04-10 | ₹425.85 | ₹435.35 | ₹420.75 | ₹426.30 | 29,840 |
| 2026-04-09 | ₹416.00 | ₹427.15 | ₹409.55 | ₹416.25 | 59,069 |
| 2026-04-08 | ₹406.00 | ₹419.50 | ₹396.35 | ₹412.70 | 174,040 |
| 2026-04-07 | ₹397.00 | ₹401.95 | ₹391.00 | ₹396.80 | 21,532 |
| 2026-04-06 | ₹388.20 | ₹402.00 | ₹378.75 | ₹399.70 | 24,998 |
| 2026-04-02 | ₹364.00 | ₹393.00 | ₹355.05 | ₹388.20 | 35,418 |
| 2026-04-01 | ₹365.95 | ₹378.70 | ₹359.60 | ₹363.90 | 31,023 |
| 2026-03-30 | ₹371.00 | ₹378.85 | ₹352.60 | ₹357.05 | 81,857 |
| 2026-03-27 | ₹382.55 | ₹386.35 | ₹375.00 | ₹380.75 | 54,025 |
| 2026-03-25 | ₹374.65 | ₹386.45 | ₹374.40 | ₹384.50 | 50,329 |
| 2026-03-24 | ₹361.05 | ₹376.20 | ₹361.05 | ₹374.65 | 31,896 |
| 2026-03-23 | ₹371.70 | ₹376.60 | ₹356.00 | ₹359.40 | 69,136 |
| 2026-03-20 | ₹387.20 | ₹392.85 | ₹375.00 | ₹378.30 | 42,520 |
| 2026-03-19 | ₹381.00 | ₹391.80 | ₹373.75 | ₹379.45 | 41,267 |
| 2026-03-18 | ₹373.00 | ₹393.50 | ₹370.00 | ₹388.40 | 74,589 |
| 2026-03-17 | ₹362.00 | ₹376.00 | ₹355.55 | ₹362.95 | 49,669 |
| 2026-03-16 | ₹361.30 | ₹363.00 | ₹349.05 | ₹360.70 | 69,450 |
| 2026-03-13 | ₹378.00 | ₹378.00 | ₹357.80 | ₹360.40 | 32,865 |
| 2026-03-12 | ₹365.80 | ₹388.00 | ₹355.00 | ₹376.70 | 103,643 |
| 2026-03-11 | ₹358.30 | ₹388.00 | ₹356.50 | ₹370.25 | 131,691 |
| 2026-03-10 | ₹340.30 | ₹360.80 | ₹332.00 | ₹356.45 | 150,708 |
| 2026-03-09 | ₹373.95 | ₹373.95 | ₹333.00 | ₹338.50 | 211,172 |
| 2026-03-06 | ₹374.95 | ₹380.20 | ₹371.00 | ₹374.95 | 18,144 |
| 2026-03-05 | ₹375.10 | ₹381.45 | ₹372.10 | ₹375.10 | 15,996 |
| 2026-03-04 | ₹384.80 | ₹385.00 | ₹372.00 | ₹374.45 | 40,383 |
| 2026-03-02 | ₹381.00 | ₹405.15 | ₹381.00 | ₹388.35 | 57,560 |
| 2026-02-27 | ₹403.25 | ₹415.95 | ₹400.00 | ₹410.15 | 315,945 |
| 2026-02-26 | ₹396.05 | ₹406.30 | ₹395.05 | ₹404.60 | 13,124 |
| 2026-02-25 | ₹392.35 | ₹401.00 | ₹392.35 | ₹398.55 | 20,497 |
| 2026-02-24 | ₹405.20 | ₹407.20 | ₹388.45 | ₹392.35 | 48,296 |
| 2026-02-23 | ₹409.90 | ₹411.00 | ₹405.30 | ₹407.20 | 14,976 |
| 2026-02-20 | ₹408.50 | ₹412.25 | ₹405.00 | ₹405.40 | 16,542 |
| 2026-02-19 | ₹405.25 | ₹414.25 | ₹402.15 | ₹410.05 | 36,764 |
| 2026-02-18 | ₹397.00 | ₹423.65 | ₹397.00 | ₹405.25 | 173,658 |
| 2026-02-17 | ₹398.65 | ₹401.25 | ₹394.80 | ₹397.00 | 32,607 |
| 2026-02-16 | ₹398.00 | ₹407.10 | ₹391.25 | ₹394.05 | 24,701 |
| 2026-02-13 | ₹408.60 | ₹410.05 | ₹398.00 | ₹402.00 | 32,658 |
| 2026-02-12 | ₹415.25 | ₹415.25 | ₹406.20 | ₹408.65 | 28,704 |
| 2026-02-11 | ₹410.65 | ₹424.10 | ₹409.60 | ₹412.75 | 53,996 |
| 2026-02-10 | ₹400.05 | ₹416.90 | ₹399.05 | ₹412.45 | 259,156 |
| 2026-02-09 | ₹400.10 | ₹410.10 | ₹398.00 | ₹400.05 | 123,213 |
| 2026-02-06 | ₹400.00 | ₹403.00 | ₹397.00 | ₹399.70 | 15,472 |
| 2026-02-05 | ₹410.00 | ₹411.00 | ₹398.00 | ₹398.85 | 25,046 |
| 2026-02-04 | ₹419.85 | ₹420.60 | ₹406.20 | ₹409.25 | 31,028 |
| 2026-02-03 | ₹419.30 | ₹431.95 | ₹414.00 | ₹418.40 | 24,667 |
| 2026-02-02 | ₹409.45 | ₹415.00 | ₹405.05 | ₹413.85 | 16,127 |
| 2026-02-01 | ₹408.25 | ₹434.00 | ₹408.25 | ₹411.85 | 32,871 |
| 2026-01-30 | ₹400.40 | ₹433.95 | ₹400.40 | ₹408.25 | 145,599 |
| 2026-01-29 | ₹404.95 | ₹420.00 | ₹396.40 | ₹405.20 | 353,403 |
| 2026-01-28 | ₹375.50 | ₹395.00 | ₹375.50 | ₹387.15 | 28,601 |
| 2026-01-27 | ₹380.00 | ₹384.45 | ₹372.10 | ₹374.75 | 21,695 |
| 2026-01-23 | ₹390.10 | ₹399.15 | ₹380.00 | ₹383.45 | 40,071 |
| 2026-01-22 | ₹387.45 | ₹398.00 | ₹384.00 | ₹388.25 | 37,643 |
| 2026-01-21 | ₹392.50 | ₹396.15 | ₹380.00 | ₹387.45 | 26,882 |
| 2026-01-20 | ₹399.85 | ₹406.00 | ₹393.15 | ₹397.45 | 16,834 |
| 2026-01-19 | ₹405.00 | ₹409.10 | ₹398.00 | ₹399.85 | 13,889 |
| 2026-01-16 | ₹400.60 | ₹417.00 | ₹395.00 | ₹409.45 | 36,053 |
| 2026-01-14 | ₹412.20 | ₹419.60 | ₹395.20 | ₹397.80 | 52,973 |
| 2026-01-13 | ₹412.00 | ₹420.50 | ₹408.85 | ₹415.95 | 33,642 |
| 2026-01-12 | ₹415.65 | ₹420.00 | ₹401.05 | ₹412.50 | 45,217 |
| 2026-01-09 | ₹396.20 | ₹421.95 | ₹396.20 | ₹416.55 | 66,201 |
| 2026-01-08 | ₹405.65 | ₹408.10 | ₹400.00 | ₹403.25 | 9,153 |
| 2026-01-07 | ₹405.75 | ₹411.00 | ₹399.90 | ₹409.40 | 19,602 |
| 2026-01-06 | ₹401.60 | ₹410.00 | ₹401.60 | ₹403.70 | 14,016 |
| 2026-01-05 | ₹401.10 | ₹406.50 | ₹401.10 | ₹405.65 | 13,988 |
| 2026-01-02 | ₹396.40 | ₹408.95 | ₹395.00 | ₹403.85 | 30,667 |
| 2026-01-01 | ₹405.60 | ₹414.00 | ₹392.50 | ₹394.35 | 62,622 |
Somany Ceramics Share Price Performance Analysis (Jan 2003 - Oct 2026)
SOMANYCERA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+54.91%
₹394.35 → ₹610.90
Year to Date
Price Volatility
14.70%
Low Volatility
Year to Date
Average Daily Volume
139,462
Year to Date Average
NSE Exchange
Somany Ceramics Share Price History – Frequently Asked Questions
Common questions about SOMANYCERA historical data and records. Review Somany Ceramics P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Somany Ceramics (SOMANYCERA)?
The all-time high share price of Somany Ceramics was ₹977.6 recorded on January 05, 2018 on the NSE exchange.
What is the all-time low share price of Somany Ceramics (SOMANYCERA)?
The all-time low share price of Somany Ceramics was ₹3.85 recorded on March 25, 2003 on the NSE exchange.
How can I download SOMANYCERA historical share price data?
You can download Somany Ceramics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SOMANYCERA shares?
The highest trading volume day for Somany Ceramics was 3,200,471 shares traded on May 19, 2026 on the NSE exchange, with share price at ₹502.1.