Sumeet Industries Ltd. - SUMEETINDS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24	23.42	23.42	24	23.2	59,815
February 19, 2026	24.99	23.57	23.57	25	23.3	45,859
February 18, 2026	24.09	23.93	23.93	25	23.52	105,246
February 17, 2026	24.58	24.09	24.09	24.98	24	54,941
February 16, 2026	25.85	24.58	24.58	26.3	24.26	144,558
February 13, 2026	25.1	26.15	26.15	26.88	25.1	88,977
February 12, 2026	27	26.09	26.09	27	25.75	55,380
February 11, 2026	27.96	26.78	26.78	27.96	26.51	39,023
February 10, 2026	27.26	27.23	27.23	27.95	26.72	133,564
February 09, 2026	25.56	26.22	26.22	27	25.56	90,441
February 06, 2026	26.33	25.56	25.56	26.58	25.12	59,290
February 05, 2026	25.9	26.33	26.33	26.8	25.2	99,798
February 04, 2026	27.4	25.51	25.51	27.4	25.1	68,343
February 03, 2026	27.9	26.29	26.29	28.19	26	96,764
February 02, 2026	26.52	26.02	26.02	27.47	25.56	99,644
February 01, 2026	27	27.08	27.08	28.32	26.65	119,348
January 30, 2026	26.53	26.3	26.3	26.96	26.03	64,170
January 29, 2026	27.5	26.53	26.53	27.5	26.5	106,780
January 28, 2026	26.95	27.5	27.5	27.61	26.95	56,600
January 27, 2026	28.25	26.3	26.3	28.25	26.25	73,238
January 23, 2026	28.85	27.03	27.03	28.85	26.6	73,134
January 22, 2026	27.1	27.7	27.7	28.31	27.1	62,386
January 21, 2026	27.5	26.97	26.97	28.16	26.52	54,878
January 20, 2026	28.74	27.42	27.42	28.89	27.42	110,040
January 19, 2026	29.77	28.86	28.86	29.77	27.77	96,313
January 16, 2026	29.34	29.05	29.05	29.35	28.63	141,326
January 14, 2026	29.5	28.2	28.2	29.5	27.82	98,882
January 13, 2026	27.9	28.45	28.45	28.45	27.49	88,494
January 12, 2026	26.53	27.1	27.1	27.31	25.02	165,931
January 09, 2026	27.48	26.01	26.01	27.48	25.85	152,637
January 08, 2026	28.03	26.97	26.97	28.99	26.91	142,222
January 07, 2026	28.71	28.32	28.32	29.13	28.01	70,163
January 06, 2026	29.4	28.71	28.71	29.4	28.21	62,009
January 05, 2026	29.69	29.29	29.29	30.5	28.52	87,761
January 02, 2026	29.97	29.4	29.4	30.17	29.1	41,333
January 01, 2026	30.48	29.77	29.77	30.48	29.56	32,943
December 31, 2025	29.15	30.66	30.66	31	28.57	148,751
December 30, 2025	29.8	29.54	29.54	30.75	29.5	54,506
December 29, 2025	30.49	29.8	29.8	30.59	29.35	67,401
December 26, 2025	31.86	30.18	30.18	31.86	30	62,106
December 24, 2025	31.08	30.87	30.87	31.8	30.55	55,201
December 23, 2025	31	31.5	31.5	32.5	30.13	60,908
December 22, 2025	30.77	31.38	31.38	31.7	29.6	157,238
December 19, 2025	30.5	30.79	30.79	30.81	29.05	86,944
December 18, 2025	28	29.86	29.86	29.87	28	103,063
December 17, 2025	29.49	28.45	28.45	29.49	28.11	147,408
December 16, 2025	29.8	29.5	29.5	30.17	29.05	57,318
December 15, 2025	31.4	30.33	30.33	31.72	30.16	202,852
December 12, 2025	30.63	31.74	31.74	31.74	30.25	77,767
December 11, 2025	28.21	30.23	30.23	30.24	28.2	106,724
December 10, 2025	30	28.8	28.8	30	28.73	73,117
December 09, 2025	29.3	30.24	30.24	30.6	27.93	113,134
December 08, 2025	30.25	29.4	29.4	30.25	29.25	111,192
December 05, 2025	31.49	30.73	30.73	31.8	29.89	158,811
December 04, 2025	30.9	31.47	31.47	31.99	30.1	45,942
December 03, 2025	31	30.6	30.6	31.69	30.01	54,055
December 02, 2025	32.38	30.93	30.93	32.94	30.7	87,882
December 01, 2025	32.99	31.86	31.86	32.99	31.05	83,820
November 28, 2025	32	32.31	32.31	32.89	31.06	70,536
November 27, 2025	30.5	31.51	31.51	32.39	30	161,130

Sumeet Industries Ltd. (SUMEETINDS.NS) NSE