Sumeet Industries Ltd. (SUMEETINDS.NS) NSE

Currency In INR

SUMEETINDS.NS Historical Return

If you invested ₹1000 in Sumeet Industries Ltd. (SUMEETINDS.NS) 10 years ago, it would be worth ₹137.69 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹358.5, while ₹1000 invested 1 year ago would be worth ₹290.68. This corresponds to total returns of -86.23%, -64.15%, -70.93%, respectively, with annualized returns of -17.99%, -18.54%, -70.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SUMEETINDS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	10.71	10.38	10.38	10.91	10.38	781,688
September 30, 2026	11.45	10.92	10.92	11.66	10.71	833,546
September 29, 2026	11.28	11.2	11.2	11.5	11.06	655,070
September 28, 2026	12.55	11.59	11.59	12.69	11.58	2.7M
September 25, 2026	11.99	12.18	12.18	12.18	11.67	1.92M
September 24, 2026	11.6	11.6	11.6	11.6	11.6	332,514
September 23, 2026	11.05	11.05	11.05	11.05	11.05	175,844
September 22, 2026	10.44	10.53	10.53	10.53	10.44	624,981
September 21, 2026	9.62	10.03	10.03	10.03	9.52	2.04M
September 18, 2026	9.35	9.56	9.56	9.66	9.3	1.02M
September 17, 2026	9.44	9.35	9.35	9.98	9.26	1.53M
September 16, 2026	10.18	9.73	9.73	10.18	9.73	1.67M
September 15, 2026	10.8	10.24	10.24	10.82	10.24	1.55M
September 11, 2026	10.95	10.77	10.77	11.04	10.72	715,081
September 10, 2026	11.39	10.95	10.95	11.39	10.8	1.46M
September 09, 2026	11.41	11.28	11.28	11.5	11.26	957,437
September 08, 2026	11.35	11.39	11.39	11.7	11.25	1.21M
September 07, 2026	11.5	11.29	11.29	11.8	11.25	1.32M
September 04, 2026	11.65	11.5	11.5	11.65	11.14	1.12M
September 03, 2026	11.44	11.44	11.44	11.89	11.35	2.38M
September 02, 2026	11.45	11.34	11.34	11.56	11.09	2.6M
September 01, 2026	12.28	11.67	11.67	12.33	11.67	2.43M
August 31, 2026	12.68	12.28	12.28	12.78	12.21	1.5M
August 28, 2026	13	12.68	12.68	13.15	12.6	1.62M
August 27, 2026	13.1	12.99	12.99	13.42	12.94	1.63M
August 26, 2026	12.97	13	13	13.26	12.82	1.67M
August 25, 2026	13.25	12.95	12.95	13.27	12.88	1.22M
August 24, 2026	13.59	13.18	13.18	13.68	13.01	2.27M
August 21, 2026	13.88	13.52	13.52	13.89	13.2	5.5M
August 20, 2026	12.64	13.38	13.38	13.38	12.24	10.93M
August 19, 2026	13.4	12.75	12.75	13.4	12.75	3.26M
August 18, 2026	14.14	13.42	13.42	14.28	13.38	4.47M
August 17, 2026	14.9	14.08	14.08	15	14.04	7.15M
August 14, 2026	13.89	14.77	14.77	14.78	13.65	25.1M
August 13, 2026	14.74	14.08	14.08	14.94	14.08	28.6M
August 12, 2026	14.82	14.82	14.82	15.19	14.82	56.91M
August 11, 2026	15.6	15.6	15.6	15.6	15.6	1.61M
August 10, 2026	16.42	16.42	16.42	16.42	16.42	116,629
August 07, 2026	17.28	17.28	17.28	17.28	17.28	127,418
August 06, 2026	18.18	18.18	18.18	18.18	18.18	72,804
August 05, 2026	19.13	19.13	19.13	19.13	19.13	133,613
August 04, 2026	20.13	20.13	20.13	20.13	20.13	48,440
August 03, 2026	21.18	21.18	21.18	21.18	21.18	49,009
July 31, 2026	22.29	22.29	22.29	22.29	22.29	35,382
July 30, 2026	23.46	23.46	23.46	23.46	23.46	31,773
July 29, 2026	24.69	24.69	24.69	24.69	24.69	25,037
July 28, 2026	25.98	25.98	25.98	25.98	25.98	49,103
July 27, 2026	27.34	27.34	27.34	27.34	27.34	15,398
July 24, 2026	28.77	28.77	28.77	28.77	28.77	16,753
July 23, 2026	30.28	30.28	30.28	30.28	30.28	18,842
July 22, 2026	31.87	31.87	31.87	31.87	31.87	47,591
July 21, 2026	33.54	33.54	33.54	33.54	33.54	72,992
July 20, 2026	33.98	35.3	35.3	35.67	33.56	11.79M
July 17, 2026	33.25	33.98	33.98	34.2	32.67	10.38M
July 16, 2026	32.56	33.26	33.26	33.85	32.56	7.82M
July 15, 2026	32.72	32.98	32.98	33.38	32.41	7.94M
July 14, 2026	32.72	32.72	32.72	33.56	31.81	8.86M
July 13, 2026	31.76	32.63	32.63	32.98	31.45	8.87M
July 10, 2026	31.68	31.72	31.72	32.1	31.4	8.01M
July 09, 2026	30.7	31.68	31.68	31.97	30.62	8.53M