Price Data Selection & Download
Soma Textiles & Industries Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
110 daily OHLCV records on NSE from April 2026 to Sept. 2026. For live price, key ratios and fundamentals, see Soma Textiles & Industries share price today.
Share Price All Time High
₹125.89
May 07, 2026
NSE Exchange
Share Price All Time Low
₹76.76
August 28, 2026
NSE Exchange
Highest Volume Trading Day
105,198
April 22, 2026 • ₹113.71
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
SOMATEX daily open, high, low, close and volume (OHLCV) on NSE — 110 records.
Total Records
110
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹82.77 | ₹82.99 | ₹79.30 | ₹80.95 | 13,997 |
| 2026-09-17 | ₹80.50 | ₹83.40 | ₹80.50 | ₹82.77 | 5,577 |
| 2026-09-16 | ₹83.25 | ₹83.74 | ₹79.25 | ₹80.58 | 3,656 |
| 2026-09-15 | ₹84.05 | ₹84.52 | ₹81.00 | ₹81.62 | 4,172 |
| 2026-09-11 | ₹84.48 | ₹85.90 | ₹81.25 | ₹84.52 | 5,517 |
| 2026-09-10 | ₹87.44 | ₹87.44 | ₹84.10 | ₹84.48 | 3,736 |
| 2026-09-09 | ₹86.98 | ₹86.98 | ₹84.00 | ₹84.05 | 7,478 |
| 2026-09-08 | ₹89.62 | ₹89.62 | ₹84.01 | ₹85.27 | 7,555 |
| 2026-09-07 | ₹89.31 | ₹92.84 | ₹86.37 | ₹86.72 | 17,649 |
| 2026-09-04 | ₹96.74 | ₹97.38 | ₹88.25 | ₹90.22 | 33,507 |
| 2026-09-03 | ₹92.75 | ₹92.75 | ₹88.87 | ₹92.75 | 35,251 |
| 2026-09-02 | ₹88.30 | ₹88.34 | ₹88.30 | ₹88.34 | 9,355 |
| 2026-09-01 | ₹81.70 | ₹84.14 | ₹81.70 | ₹84.14 | 12,616 |
| 2026-08-31 | ₹78.12 | ₹80.90 | ₹78.00 | ₹80.14 | 9,955 |
| 2026-08-28 | ₹80.00 | ₹82.80 | ₹76.76 | ₹77.16 | 18,586 |
| 2026-08-27 | ₹83.75 | ₹86.89 | ₹80.55 | ₹80.80 | 30,964 |
| 2026-08-26 | ₹87.20 | ₹87.20 | ₹84.10 | ₹84.78 | 17,196 |
| 2026-08-25 | ₹86.04 | ₹88.89 | ₹86.00 | ₹87.10 | 13,757 |
| 2026-08-24 | ₹86.24 | ₹89.00 | ₹85.00 | ₹86.79 | 7,110 |
| 2026-08-21 | ₹91.73 | ₹91.73 | ₹84.35 | ₹86.24 | 4,951 |
| 2026-08-20 | ₹84.00 | ₹88.44 | ₹83.06 | ₹87.37 | 8,404 |
| 2026-08-19 | ₹88.38 | ₹88.38 | ₹85.17 | ₹85.94 | 15,972 |
| 2026-08-18 | ₹90.01 | ₹90.44 | ₹86.50 | ₹88.38 | 15,353 |
| 2026-08-17 | ₹91.60 | ₹92.47 | ₹88.42 | ₹91.00 | 22,122 |
| 2026-08-14 | ₹91.58 | ₹93.76 | ₹87.40 | ₹91.37 | 8,654 |
| 2026-08-13 | ₹92.06 | ₹92.29 | ₹90.00 | ₹90.58 | 15,548 |
| 2026-08-12 | ₹93.24 | ₹94.84 | ₹92.13 | ₹92.29 | 2,567 |
| 2026-08-11 | ₹94.00 | ₹96.07 | ₹92.02 | ₹93.52 | 6,194 |
| 2026-08-10 | ₹94.39 | ₹97.10 | ₹93.48 | ₹94.23 | 12,764 |
| 2026-08-07 | ₹94.00 | ₹97.63 | ₹94.00 | ₹94.86 | 7,803 |
| 2026-08-06 | ₹98.15 | ₹98.15 | ₹93.30 | ₹94.38 | 13,572 |
| 2026-08-05 | ₹95.90 | ₹98.18 | ₹95.90 | ₹97.14 | 2,962 |
| 2026-08-04 | ₹95.65 | ₹97.49 | ₹95.00 | ₹95.90 | 8,313 |
| 2026-08-03 | ₹99.50 | ₹99.76 | ₹95.00 | ₹95.64 | 19,383 |
| 2026-07-31 | ₹101.85 | ₹101.85 | ₹95.00 | ₹98.82 | 17,006 |
| 2026-07-30 | ₹97.45 | ₹100.70 | ₹96.06 | ₹98.67 | 6,616 |
| 2026-07-29 | ₹96.29 | ₹99.50 | ₹95.51 | ₹96.05 | 9,724 |
| 2026-07-28 | ₹100.57 | ₹100.57 | ₹95.05 | ₹96.25 | 18,154 |
| 2026-07-27 | ₹105.55 | ₹105.55 | ₹98.42 | ₹99.53 | 12,803 |
| 2026-07-24 | ₹104.95 | ₹104.95 | ₹100.05 | ₹101.06 | 9,022 |
| 2026-07-23 | ₹99.98 | ₹104.06 | ₹99.98 | ₹101.06 | 5,278 |
| 2026-07-22 | ₹104.00 | ₹104.00 | ₹99.52 | ₹100.62 | 3,190 |
| 2026-07-21 | ₹99.57 | ₹104.90 | ₹99.57 | ₹102.09 | 5,903 |
| 2026-07-20 | ₹105.00 | ₹107.95 | ₹101.10 | ₹101.60 | 6,926 |
| 2026-07-17 | ₹110.90 | ₹110.90 | ₹103.10 | ₹106.29 | 11,063 |
| 2026-07-16 | ₹109.00 | ₹111.39 | ₹106.03 | ₹107.17 | 7,966 |
| 2026-07-15 | ₹113.25 | ₹113.77 | ₹106.35 | ₹108.05 | 19,286 |
| 2026-07-14 | ₹113.00 | ₹116.79 | ₹108.40 | ₹110.81 | 14,880 |
| 2026-07-13 | ₹116.60 | ₹119.35 | ₹114.00 | ₹114.06 | 47,039 |
| 2026-07-10 | ₹117.40 | ₹119.45 | ₹109.50 | ₹116.75 | 75,954 |
| 2026-07-09 | ₹108.49 | ₹112.80 | ₹103.41 | ₹111.08 | 41,311 |
| 2026-07-08 | ₹109.00 | ₹111.99 | ₹100.31 | ₹102.55 | 59,516 |
| 2026-07-07 | ₹101.25 | ₹107.90 | ₹95.00 | ₹107.02 | 72,083 |
| 2026-07-06 | ₹89.25 | ₹99.62 | ₹88.46 | ₹98.22 | 29,406 |
| 2026-07-03 | ₹93.94 | ₹93.99 | ₹89.00 | ₹90.58 | 7,134 |
| 2026-07-02 | ₹89.38 | ₹92.99 | ₹88.98 | ₹91.51 | 11,874 |
| 2026-07-01 | ₹90.00 | ₹92.95 | ₹88.00 | ₹89.38 | 9,612 |
| 2026-06-30 | ₹91.00 | ₹93.93 | ₹87.51 | ₹88.33 | 15,557 |
| 2026-06-29 | ₹93.25 | ₹96.80 | ₹90.01 | ₹91.15 | 13,345 |
| 2026-06-25 | ₹94.50 | ₹97.00 | ₹93.00 | ₹94.68 | 12,955 |
| 2026-06-24 | ₹94.94 | ₹97.85 | ₹93.01 | ₹95.32 | 5,088 |
| 2026-06-23 | ₹95.63 | ₹97.70 | ₹92.50 | ₹95.22 | 15,710 |
| 2026-06-22 | ₹97.20 | ₹100.85 | ₹95.05 | ₹96.11 | 11,806 |
| 2026-06-19 | ₹96.60 | ₹98.00 | ₹95.00 | ₹96.86 | 10,120 |
| 2026-06-18 | ₹98.03 | ₹100.68 | ₹96.30 | ₹96.81 | 6,224 |
| 2026-06-17 | ₹102.70 | ₹103.00 | ₹96.20 | ₹97.21 | 25,922 |
| 2026-06-16 | ₹98.04 | ₹99.99 | ₹97.02 | ₹97.68 | 7,791 |
| 2026-06-15 | ₹100.00 | ₹100.00 | ₹96.18 | ₹98.04 | 8,398 |
| 2026-06-12 | ₹96.00 | ₹98.00 | ₹94.03 | ₹94.96 | 12,296 |
| 2026-06-11 | ₹96.00 | ₹97.00 | ₹90.00 | ₹94.16 | 11,392 |
| 2026-06-10 | ₹99.00 | ₹100.04 | ₹92.00 | ₹93.53 | 31,284 |
| 2026-06-09 | ₹99.88 | ₹103.99 | ₹99.13 | ₹100.25 | 9,610 |
| 2026-06-08 | ₹97.40 | ₹103.97 | ₹95.35 | ₹97.91 | 12,650 |
| 2026-06-05 | ₹108.87 | ₹108.90 | ₹103.00 | ₹103.90 | 9,495 |
| 2026-06-04 | ₹100.23 | ₹109.45 | ₹100.23 | ₹106.49 | 10,595 |
| 2026-06-03 | ₹106.48 | ₹106.48 | ₹101.01 | ₹101.95 | 25,380 |
| 2026-06-02 | ₹103.00 | ₹108.40 | ₹103.00 | ₹105.95 | 19,444 |
| 2026-06-01 | ₹116.45 | ₹117.52 | ₹105.41 | ₹107.16 | 62,809 |
| 2026-05-29 | ₹100.07 | ₹109.20 | ₹100.07 | ₹106.84 | 18,900 |
| 2026-05-27 | ₹103.05 | ₹105.90 | ₹101.55 | ₹102.50 | 3,521 |
| 2026-05-26 | ₹102.00 | ₹104.25 | ₹101.50 | ₹103.05 | 4,645 |
| 2026-05-25 | ₹100.00 | ₹105.00 | ₹100.00 | ₹103.57 | 12,700 |
| 2026-05-22 | ₹102.16 | ₹103.98 | ₹99.97 | ₹100.48 | 15,687 |
| 2026-05-21 | ₹101.00 | ₹107.48 | ₹101.00 | ₹102.16 | 9,374 |
| 2026-05-20 | ₹102.04 | ₹104.74 | ₹99.32 | ₹100.88 | 9,037 |
| 2026-05-19 | ₹109.00 | ₹109.00 | ₹101.34 | ₹102.04 | 7,122 |
| 2026-05-18 | ₹105.28 | ₹105.28 | ₹100.00 | ₹101.34 | 15,576 |
| 2026-05-15 | ₹105.80 | ₹112.99 | ₹103.01 | ₹105.28 | 11,043 |
| 2026-05-14 | ₹106.00 | ₹114.00 | ₹103.30 | ₹106.33 | 11,769 |
| 2026-05-13 | ₹106.51 | ₹111.99 | ₹103.20 | ₹105.42 | 15,145 |
| 2026-05-12 | ₹108.65 | ₹111.99 | ₹108.00 | ₹108.18 | 8,142 |
| 2026-05-11 | ₹113.00 | ₹116.35 | ₹109.30 | ₹112.36 | 12,898 |
| 2026-05-08 | ₹121.15 | ₹122.02 | ₹116.01 | ₹117.05 | 10,944 |
| 2026-05-07 | ₹117.02 | ₹125.89 | ₹117.02 | ₹118.77 | 21,928 |
| 2026-05-06 | ₹113.17 | ₹121.20 | ₹108.30 | ₹118.89 | 38,334 |
| 2026-05-05 | ₹115.20 | ₹123.73 | ₹113.00 | ₹113.73 | 10,857 |
| 2026-05-04 | ₹108.00 | ₹119.80 | ₹108.00 | ₹118.60 | 37,813 |
| 2026-04-30 | ₹107.00 | ₹111.80 | ₹105.00 | ₹108.99 | 32,465 |
| 2026-04-29 | ₹112.41 | ₹113.49 | ₹106.90 | ₹109.20 | 28,077 |
| 2026-04-28 | ₹109.90 | ₹119.77 | ₹107.03 | ₹112.41 | 72,886 |
| 2026-04-27 | ₹103.00 | ₹109.89 | ₹103.00 | ₹108.89 | 6,500 |
| 2026-04-24 | ₹108.33 | ₹110.69 | ₹104.03 | ₹104.81 | 47,939 |
| 2026-04-23 | ₹112.90 | ₹113.10 | ₹107.10 | ₹108.33 | 17,153 |
| 2026-04-22 | ₹122.00 | ₹125.00 | ₹110.33 | ₹113.71 | 105,198 |
| 2026-04-21 | ₹116.72 | ₹116.72 | ₹116.72 | ₹116.72 | 61,076 |
| 2026-04-20 | ₹106.11 | ₹106.11 | ₹106.11 | ₹106.11 | 44,887 |
| 2026-04-17 | ₹98.11 | ₹98.11 | ₹95.30 | ₹96.47 | 3,985 |
| 2026-04-16 | ₹99.44 | ₹99.44 | ₹95.00 | ₹96.19 | 7,180 |
| 2026-04-15 | ₹95.33 | ₹99.70 | ₹95.30 | ₹97.90 | 8,334 |
| 2026-04-13 | ₹97.80 | ₹97.80 | ₹94.10 | ₹95.33 | 2,661 |
Soma Textiles & Industries Share Price Performance Analysis (Apr 2026 - Sep 2026)
SOMATEX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.08%
₹95.33 → ₹80.95
Year to Date
Price Volatility
9.97%
Low Volatility
Year to Date
Average Daily Volume
17,960
Year to Date Average
NSE Exchange
Soma Textiles & Industries Share Price History – Frequently Asked Questions
Common questions about SOMATEX historical data and records. Analyse Soma Textiles & Industries ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Soma Textiles & Industries (SOMATEX)?
The all-time high share price of Soma Textiles & Industries was ₹125.89 recorded on May 07, 2026 on the NSE exchange.
What is the all-time low share price of Soma Textiles & Industries (SOMATEX)?
The all-time low share price of Soma Textiles & Industries was ₹76.76 recorded on August 28, 2026 on the NSE exchange.
How can I download SOMATEX historical share price data?
You can download Soma Textiles & Industries 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 SOMATEX shares?
The highest trading volume day for Soma Textiles & Industries was 105,198 shares traded on April 22, 2026 on the NSE exchange, with share price at ₹113.71.