Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SOMATEX, Soma Textiles & Industries Limited, INE314C01013, Listing: 14-Aug-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 161.25 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 06-Nov-2025 Bumper: 146.27; Drift%: -21.87
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 34.53 Barrier: -; Drift%: -
Basic Industry: Other Textile Products Total Equity: 33,033,000 Low52 Date: 11-Mar-2025 SHP: 74.98 / 0.05 / 0.1 / 24.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 47.74 / 34.53 Month: 88.5 / 62.15 Week: 139.31 / 114.6 Day: 125.7 / 120.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 124.00 125.70 120.00 120.02 121.24 -4.99 396.46 63,447 87.39 0 0.00 0.00 77
2 11-Nov 126.32 137.00 126.32 126.32 129.93 -5.00 417.27 75,106 103.45 0 0.00 0.00 91
3 10-Nov 132.97 136.00 132.97 132.97 133.10 -5.00 439.24 57,040 78.57 0 0.00 0.00 69
4 07-Nov 140.06 140.06 139.97 139.97 139.98 -5.00 462.36 99,290 136.76 0 0.00 0.00 120
5 06-Nov 161.25 161.25 145.90 147.34 152.76 -4.06 486.71 214,410 295.33 0 0.00 0.00 260
6 04-Nov 153.58 153.58 153.58 153.58 153.58 5.00 507.32 9,873 13.60 0 0.00 0.00 12
7 03-Nov 146.27 146.27 146.27 146.27 146.27 5.00 483.17 24,712 34.04 0 0.00 0.00 30
8 31-Oct 139.31 139.31 139.00 139.31 139.30 5.00 460.18 17,725 24.41 0 0.00 0.00 21
9 30-Oct 129.60 132.68 127.37 132.68 131.42 4.99 438.28 59,914 82.53 0 0.00 0.00 73
10 29-Oct 123.80 126.37 121.00 126.37 124.31 4.99 417.44 35,321 48.65 0 0.00 0.00 43
11 28-Oct 120.36 120.36 120.36 120.36 120.36 5.00 397.59 11,256 15.50 0 0.00 0.00 14
12 27-Oct 114.60 114.63 114.60 114.63 114.62 4.99 378.66 12,483 17.19 0 0.00 0.00 15
13 24-Oct 109.18 109.18 109.18 109.18 109.18 4.99 360.65 21,487 29.60 0 0.00 0.00 26
14 23-Oct 103.99 103.99 103.99 103.99 103.99 5.00 343.51 13,115 18.06 0 0.00 0.00 16
15 21-Oct 99.04 99.04 99.04 99.04 99.04 4.99 327.16 26,665 36.73 0 0.00 0.00 32
16 20-Oct 87.67 94.41 85.60 94.33 91.79 4.90 311.60 82,121 113.11 0 0.00 0.00 100
17 17-Oct 92.00 94.86 88.00 89.92 90.70 -2.48 297.03 38,579 53.14 0 0.00 0.00 47
18 16-Oct 92.24 92.28 85.00 92.21 91.44 4.92 304.60 85,998 118.45 0 0.00 0.00 104
19 15-Oct 87.89 87.89 87.89 87.89 87.89 4.99 290.33 8,375 11.54 0 0.00 0.00 10
20 14-Oct 82.90 83.71 79.23 83.71 82.93 4.99 276.52 48,860 67.30 0 0.00 0.00 59
21 13-Oct 78.80 79.73 78.00 79.73 79.45 4.99 263.37 41,846 57.64 0 0.00 0.00 51
22 10-Oct 73.00 75.94 73.00 75.94 75.44 4.99 250.85 19,885 27.39 0 0.00 0.00 24
23 09-Oct 68.82 72.33 68.82 72.33 71.28 4.99 238.93 19,755 27.21 0 0.00 0.00 24
24 08-Oct 69.00 71.31 68.35 68.89 69.79 -3.39 227.56 18,482 25.46 0 0.00 0.00 22
25 07-Oct 71.00 73.69 71.00 71.31 71.68 -1.49 235.56 6,812 9.38 0 0.00 0.00 8
26 06-Oct 74.30 74.30 71.36 72.39 72.93 -1.46 239.13 18,969 26.13 0 0.00 0.00 23
27 03-Oct 72.50 76.00 69.56 73.46 71.87 0.82 242.66 31,225 43.01 0 0.00 0.00 38
28 01-Oct 73.50 76.39 70.05 72.86 73.31 -0.01 240.68 17,981 24.77 0 0.00 0.00 22
29 30-Sep 71.00 72.88 70.25 72.87 72.62 4.98 240.71 32,957 45.40 0 0.00 0.00 40
30 29-Sep 66.00 69.41 63.01 69.41 66.33 4.99 229.28 33,505 46.15 0 0.00 0.00 41
31 26-Sep 67.00 67.00 65.27 66.11 66.25 -2.02 218.38 17,302 23.83 0 0.00 0.00 21
32 25-Sep 68.00 68.99 67.00 67.47 68.24 -2.30 222.87 15,964 21.99 0 0.00 0.00 19
33 24-Sep 71.25 72.90 68.50 69.06 70.42 -3.72 228.13 26,719 36.80 0 0.00 0.00 32
34 23-Sep 70.70 71.73 70.26 71.73 71.55 4.99 236.95 41,474 57.13 0 0.00 0.00 50
35 22-Sep 64.99 68.32 62.15 68.32 65.01 4.99 225.68 37,037 51.02 0 0.00 0.00 45
36 19-Sep 67.78 67.78 64.90 65.07 65.73 -4.74 214.95 50,174 69.11 0 0.00 0.00 61
37 18-Sep 69.01 69.94 67.84 68.31 68.44 -4.35 225.65 76,413 105.25 0 0.00 0.00 93
38 17-Sep 73.03 74.00 71.42 71.42 72.25 -5.00 235.92 91,379 125.87 0 0.00 0.00 111
39 16-Sep 79.14 79.25 75.18 75.18 75.96 -5.00 248.34 79,754 109.85 0 0.00 0.00 97
40 15-Sep 81.75 81.75 78.00 79.14 79.73 -1.31 261.42 24,478 33.72 0 0.00 0.00 30
41 12-Sep 81.74 82.30 79.50 80.19 80.31 -1.90 264.89 17,736 24.43 0 0.00 0.00 21
42 11-Sep 79.11 83.00 78.20 81.74 81.92 1.26 270.01 31,293 43.10 0 0.00 0.00 38
43 10-Sep 82.50 82.99 79.00 80.72 80.81 -1.92 266.64 25,866 35.63 0 0.00 0.00 31
44 09-Sep 83.70 84.90 81.11 82.30 82.29 -1.53 271.86 24,783 34.14 0 0.00 0.00 30
45 08-Sep 85.15 88.50 81.11 83.58 85.31 -1.84 276.09 41,491 57.15 0 0.00 0.00 50
46 05-Sep 83.79 86.90 80.10 85.15 82.68 1.57 281.28 24,980 34.41 0 0.00 0.00 30
47 04-Sep 80.00 84.95 77.60 83.83 81.77 3.61 276.92 63,591 87.59 0 0.00 0.00 77
48 03-Sep 76.10 81.67 76.10 80.91 79.74 4.01 267.27 75,884 104.52 0 0.00 0.00 92
49 02-Sep 75.65 78.98 75.40 77.79 76.11 -1.99 256.96 81,221 111.87 0 0.00 0.00 98
50 01-Sep 80.01 86.84 79.37 79.37 81.32 -5.00 262.18 25,228 34.75 0 0.00 0.00 31
51 29-Aug 83.55 83.55 83.55 83.55 83.55 -2.01 275.99 3,429 4.72 0 0.00 0.00 4
52 28-Aug 85.26 85.26 85.26 85.26 85.26 -2.01 281.64 6,372 8.78 0 0.00 0.00 8
53 26-Aug 90.56 90.56 87.01 87.01 89.27 -2.00 287.42 35,069 48.30 0 0.00 0.00 42
54 25-Aug 88.79 88.79 88.79 88.79 88.79 2.00 293.30 3,305 4.55 0 0.00 0.00 4
55 22-Aug 87.05 87.05 87.05 87.05 87.05 1.99 287.55 1,817 2.50 0 0.00 0.00 2
56 21-Aug 85.35 85.35 85.35 85.35 85.35 2.00 281.94 2,619 3.61 0 0.00 0.00 3
57 20-Aug 83.68 83.68 83.68 83.68 83.68 2.00 276.42 6,345 8.74 0 0.00 0.00 8
58 19-Aug 82.04 82.04 82.04 82.04 82.04 1.99 271.00 8,656 11.92 0 0.00 0.00 10
59 18-Aug 80.44 80.44 80.44 80.44 80.44 1.99 265.72 19,493 26.85 0 0.00 0.00 24
60 14-Aug 75.78 78.87 75.78 78.87 77.64 1.99 260.53 156,210 215.17 0 0.00 0.00 189
61 13-Aug 77.33 77.33 77.33 77.33 77.33 -2.00 255.44 5,807 8.00 0 0.00 0.00 7
62 12-Aug 78.91 78.91 78.91 78.91 78.91 -2.01 260.66 725 1.00 0 0.00 0.00 1
63 11-Aug 80.53 80.53 80.53 80.53 80.53 -2.01 266.01 2,664 3.67 0 0.00 0.00 3
64 08-Aug 82.18 82.18 82.18 82.18 82.18 -2.00 271.47 3,215 4.43 0 0.00 0.00 4
65 07-Aug 83.86 83.86 83.86 83.86 83.86 -2.01 277.01 2,813 3.87 0 0.00 0.00 3
66 06-Aug 85.58 85.58 85.58 85.58 85.58 -2.00 282.70 2,259 3.11 0 0.00 0.00 3
67 05-Aug 87.33 87.33 87.33 87.33 87.33 -2.01 288.48 3,244 4.47 0 0.00 0.00 4

Similar Stocks: BOMDYEING    ICIL    JINDWORLD    KPRMILL    AARVEEDEN    AKSHAR    AMBIKCO    ASHIMASYN    AXITA    AYMSYNTEX    BANSWRAS    BASML    BHANDARI    BSL    CENTENKA    DAMODARIND    DCMNVL    DIGJAMLMTD    DONEAR    EUROTEXIND    FAZE3Q    FIBERWEB    FILATEX    FILATFASH    FLEXITUFF    GANECOS    GARFIBRES    GHCLTEXTIL    GINNIFILA    GLOBE    HIMATSEIDE    INDIANCARD    INDORAMA    LAGNAM    LAMBODHARA    LAXMICOT    LOYALTEX    MANOMAY    MARALOVER    MFML    MHLXMIRU    MODTHREAD    MOHITIND    MORARJEE    NAGREEKEXP    NAHARINDUS    NAHARSPING    NDL    NITINSPIN    ORBTEXP    PIONEEREMB    PRECOT    RAJRILTD    RELCHEMQ    RSWM    RUBYMILLS    SALONA    SANGAMIND    SARLAPOLY    SELMC    SGL    SHEKHAWATI    SHIVAMILLS    SHIVATEX    SIYSIL    SOMATEX    SPORTKING    SUPERSPIN    SURYALAXMI    SUTLEJTEX    SVPGLOB    TTL    UNITEDPOLY    VARDHACRLC    VARDMNPOLY    WEIZMANIND    WINSOME    ALOKINDS    TRIDENT    VTL    WELSPUNLIV    ABCOTS    AVIANSH    GAJANAND    LEMERITE    NEELAM    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN    SPUNWEB    SILKY    KEN    CEDAAR    RNBDENIMS    BORANA    SUMEETINDS    EASTSILK    ALPSINDUS    PARAMOUNT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com