SOMANYCER.NS Historical Prices | Stock

BSE

0.15% NSE

0.28%

Somany Ceramics Limited (SOMANYCER.NS)

-NSE

61.85 0.75(1.21%) 28 Feb 3:21PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	78.40	79.50	77.00	78.75	3,900	78.75
23 May, 2013	84.20	85.50	78.20	78.70	7,400	78.70
22 May, 2013	86.50	88.60	84.00	84.25	8,200	84.25
21 May, 2013	87.50	87.70	82.40	84.15	6,700	84.15
20 May, 2013	89.85	89.90	85.00	86.55	2,400	86.55
17 May, 2013	83.05	94.90	83.05	88.00	8,500	88.00
16 May, 2013	83.05	95.00	83.05	86.75	15,200	86.75
15 May, 2013	83.00	90.00	83.00	87.20	8,900	87.20
14 May, 2013	85.00	86.85	85.00	85.00	3,300	85.00
13 May, 2013	82.60	89.70	82.60	86.30	2,100	86.30
10 May, 2013	81.95	88.00	81.95	86.25	6,300	86.25
9 May, 2013	82.90	82.90	81.00	82.00	1,400	82.00
8 May, 2013	80.50	86.00	80.50	83.00	7,500	83.00
7 May, 2013	80.00	85.05	77.15	84.40	7,400	84.40
6 May, 2013	77.70	81.35	75.75	81.00	3,400	81.00
3 May, 2013	80.95	83.95	76.85	77.50	5,300	77.50
2 May, 2013	79.00	80.85	78.00	80.85	12,600	80.85
1 May, 2013	77.00	77.00	77.00	77.00	0	77.00
30 Apr, 2013	74.10	77.00	74.10	77.00	6,400	77.00
29 Apr, 2013	72.95	73.35	70.00	73.35	5,100	73.35
26 Apr, 2013	70.50	71.00	69.40	69.90	3,000	69.90
25 Apr, 2013	68.75	70.95	68.60	70.50	1,300	70.50
24 Apr, 2013	70.80	70.80	70.80	70.80	0	70.80
23 Apr, 2013	70.90	71.00	70.15	70.80	2,400	70.80
22 Apr, 2013	71.00	72.00	70.50	71.90	700	71.90
19 Apr, 2013	71.05	71.05	71.05	71.05	0	71.05
18 Apr, 2013	68.40	71.50	68.40	71.05	1,900	71.05
17 Apr, 2013	75.95	75.95	68.95	69.50	3,000	69.50
16 Apr, 2013	68.70	73.90	68.70	72.55	1,500	72.55
15 Apr, 2013	70.05	72.70	69.25	70.60	600	70.60
12 Apr, 2013	71.50	73.40	71.50	72.75	1,000	72.75
11 Apr, 2013	71.10	72.40	71.00	71.60	1,200	71.60
10 Apr, 2013	69.10	72.45	69.10	71.35	1,900	71.35
9 Apr, 2013	69.80	72.45	69.00	71.50	7,600	71.50
8 Apr, 2013	70.00	71.25	67.00	69.00	3,500	69.00
5 Apr, 2013	69.10	71.95	69.10	70.05	300	70.05
4 Apr, 2013	75.00	75.85	72.30	72.30	4,000	72.30
3 Apr, 2013	75.25	76.10	72.65	76.10	11,700	76.10
2 Apr, 2013	71.50	72.75	71.00	72.50	5,500	72.50
1 Apr, 2013	68.00	69.30	68.00	69.30	5,200	69.30
29 Mar, 2013	66.00	66.00	66.00	66.00	0	66.00
28 Mar, 2013	65.90	66.95	63.20	66.00	5,600	66.00
27 Mar, 2013	63.90	63.90	63.90	63.90	0	63.90
26 Mar, 2013	60.15	64.80	60.15	63.90	3,100	63.90
25 Mar, 2013	65.00	65.00	62.75	62.85	3,800	62.85
22 Mar, 2013	64.00	67.40	62.05	62.45	8,600	62.45
21 Mar, 2013	67.35	67.35	64.95	65.30	2,000	65.30
20 Mar, 2013	67.10	73.25	66.45	67.35	7,100	67.35
19 Mar, 2013	72.50	72.50	69.05	69.90	12,300	69.90
18 Mar, 2013	73.95	73.95	70.75	72.00	900	72.00
15 Mar, 2013	74.00	75.80	73.30	74.00	1,000	74.00
14 Mar, 2013	75.50	76.00	73.80	76.00	2,300	76.00
13 Mar, 2013	76.20	80.00	76.20	76.20	7,500	76.20
12 Mar, 2013	83.80	83.85	78.65	80.20	12,800	80.20
11 Mar, 2013	79.80	79.90	77.05	79.90	3,000	79.90
8 Mar, 2013	74.00	76.10	74.00	76.10	2,400	76.10
7 Mar, 2013	70.00	72.50	70.00	72.50	9,100	72.50
6 Mar, 2013	66.05	69.05	66.05	69.05	1,400	69.05
5 Mar, 2013	60.20	65.80	60.20	65.80	1,800	65.80
4 Mar, 2013	61.60	64.75	61.60	62.70	1,200	62.70
1 Mar, 2013	60.00	64.00	59.00	63.20	4,600	63.20
28 Feb, 2013	61.10	64.00	61.10	61.85	4,200	61.85
27 Feb, 2013	61.00	64.25	60.90	64.00	4,000	64.00
26 Feb, 2013	66.50	66.95	64.10	64.10	5,600	64.10
25 Feb, 2013	73.20	73.20	66.30	67.45	9,400	67.45
22 Feb, 2013	69.90	71.90	67.10	69.75	9,800	69.75
* 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 SOMANYCER.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Somany Ceramics Limited (SOMANYCER.NS)