SOMANY.BO Historical Prices | SOMANY CRAM Stock

BSE

0.31% NSE

0.49%

Somany Ceramics Ltd. (SOMANY.BO)

-BSE

83.60 5.20(5.86%) 3:17PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	90.85	92.00	86.00	88.80	4,700	88.80
16 May, 2013	88.00	90.45	86.05	86.40	900	86.40
15 May, 2013	82.00	89.70	82.00	87.10	8,200	87.10
14 May, 2013	86.85	86.90	85.00	85.00	2,100	85.00
13 May, 2013	82.05	88.00	82.00	85.25	3,600	85.25
10 May, 2013	83.00	87.90	83.00	86.50	3,900	86.50
9 May, 2013	80.00	82.85	80.00	82.40	300	82.40
8 May, 2013	80.30	85.00	80.30	81.90	6,200	81.90
7 May, 2013	78.20	84.15	78.20	83.85	8,000	83.85
6 May, 2013	77.50	81.30	77.50	80.15	2,800	80.15
3 May, 2013	79.00	84.25	77.25	77.45	6,000	77.45
2 May, 2013	80.00	81.30	80.00	81.30	4,600	81.30
1 May, 2013	77.45	77.45	77.45	77.45	0	77.45
30 Apr, 2013	75.05	77.45	74.00	77.45	5,200	77.45
29 Apr, 2013	70.90	73.80	70.00	73.80	4,300	73.80
26 Apr, 2013	71.00	71.00	69.50	70.30	1,200	70.30
25 Apr, 2013	69.10	70.95	69.10	70.95	2,000	70.95
24 Apr, 2013	70.90	70.90	70.90	70.90	0	70.90
23 Apr, 2013	71.00	71.70	70.40	70.90	0	70.90
22 Apr, 2013	69.05	70.90	69.05	70.90	1,300	70.90
19 Apr, 2013	71.95	71.95	71.95	71.95	0	71.95
18 Apr, 2013	71.95	71.95	71.95	71.95	0	71.95
17 Apr, 2013	71.70	73.00	69.65	69.90	6,000	69.90
16 Apr, 2013	70.30	73.25	70.30	73.25	100	73.25
15 Apr, 2013	70.60	71.95	68.65	71.95	400	71.95
12 Apr, 2013	73.50	73.75	70.00	70.15	1,700	70.15
11 Apr, 2013	73.75	73.75	71.00	73.60	2,700	73.60
10 Apr, 2013	69.35	72.50	69.35	71.00	600	71.00
9 Apr, 2013	70.00	71.75	70.00	71.65	3,600	71.65
8 Apr, 2013	68.30	70.65	68.30	68.35	400	68.35
5 Apr, 2013	67.85	72.00	67.85	69.70	200	69.70
4 Apr, 2013	75.00	76.00	71.00	71.00	6,400	71.00
3 Apr, 2013	74.70	74.70	73.60	74.70	600	74.70
2 Apr, 2013	71.15	71.15	70.00	71.15	5,200	71.15
1 Apr, 2013	67.80	67.80	67.80	67.80	200	67.80
29 Mar, 2013	64.60	64.60	64.60	64.60	0	64.60
28 Mar, 2013	65.65	66.30	62.85	64.60	3,800	64.60
27 Mar, 2013	63.15	63.15	63.15	63.15	0	63.15
26 Mar, 2013	62.70	64.00	62.10	63.15	2,900	63.15
25 Mar, 2013	64.00	65.00	62.75	62.75	8,100	62.75
22 Mar, 2013	66.90	66.90	62.50	62.65	5,100	62.65
21 Mar, 2013	67.75	69.85	64.00	65.75	1,100	65.75
20 Mar, 2013	70.00	72.95	66.10	66.95	42,800	66.95
19 Mar, 2013	72.00	73.95	68.30	69.55	22,200	69.55
18 Mar, 2013	72.90	72.90	70.60	71.45	1,800	71.45
15 Mar, 2013	75.00	75.50	72.50	72.90	2,800	72.90
14 Mar, 2013	75.00	76.00	74.05	75.95	2,300	75.95
13 Mar, 2013	77.90	79.95	76.05	76.05	3,900	76.05
12 Mar, 2013	83.95	83.95	78.20	80.00	13,000	80.00
11 Mar, 2013	80.00	80.30	78.50	80.30	3,900	80.30
8 Mar, 2013	73.80	76.50	73.80	76.50	5,700	76.50
7 Mar, 2013	72.50	72.90	71.55	72.90	28,900	72.90
6 Mar, 2013	69.10	69.45	68.25	69.45	22,400	69.45
5 Mar, 2013	61.20	66.15	61.10	66.15	24,200	66.15
4 Mar, 2013	62.05	64.95	62.00	63.00	2,000	63.00
1 Mar, 2013	63.95	64.00	61.00	63.25	2,300	63.25
28 Feb, 2013	62.50	63.00	61.00	61.45	5,400	61.45
27 Feb, 2013	63.50	64.75	62.30	64.15	7,500	64.15
26 Feb, 2013	65.00	65.20	63.15	63.15	30,700	63.15
25 Feb, 2013	68.00	69.95	66.40	66.45	7,500	66.45
22 Feb, 2013	70.75	71.90	67.85	69.80	11,400	69.80
21 Feb, 2013	70.50	70.50	68.55	68.55	5,200	68.55
20 Feb, 2013	72.25	73.80	68.00	72.15	45,100	72.15
19 Feb, 2013	70.70	74.10	69.75	71.55	16,500	71.55
18 Feb, 2013	77.25	78.00	73.40	73.40	15,500	73.40
15 Feb, 2013	79.50	79.50	75.70	77.25	4,400	77.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On SOMANY.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Somany Ceramics Ltd. (SOMANY.BO)