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 ₹297.47 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹438.96, while ₹1000 invested 1 year ago would be worth ₹596.91. This corresponds to total returns of -70.25%, -56.1%, -40.31%, respectively, with annualized returns of -11.41%, -15.18%, -40.31%.

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
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
July 08, 2026	31.24	31.35	31.35	31.6	30.83	8.01M
July 07, 2026	31.7	31.14	31.14	32.04	30.86	8.63M
July 06, 2026	30.1	31.06	31.06	31.38	29.95	8.15M
July 03, 2026	30.71	30.06	30.06	30.71	29.85	7.05M
July 02, 2026	29.49	29.83	29.83	30.84	29.38	7.67M
July 01, 2026	28.35	29.48	29.48	29.76	28.35	8.25M
June 30, 2026	28.62	28.35	28.35	29.55	28.2	7.75M
June 29, 2026	27.21	28.47	28.47	28.56	27.21	8.71M
June 25, 2026	27.1	27.2	27.2	27.95	26.96	7.04M
June 24, 2026	27.92	27.35	27.35	28.13	27.03	7.9M
June 23, 2026	27.89	27.23	27.23	28.47	26.75	6.84M
June 22, 2026	26.51	27.12	27.12	27.13	25.85	6.02M
June 19, 2026	26.48	25.84	25.84	26.49	25.71	5.21M
June 18, 2026	25.99	25.87	25.87	26.38	25.69	5.19M
June 17, 2026	26.11	25.85	25.85	26.39	25.16	4.85M
June 16, 2026	26.09	25.86	25.86	26.7	25.41	4.83M
June 15, 2026	24.6	25.47	25.47	25.47	23.84	4.55M
June 12, 2026	23.45	24.26	24.26	24.89	23.06	3.48M
June 11, 2026	28.1	27.53	27.53	28.12	26.74	916,739
June 10, 2026	26.5	27.44	27.44	27.72	26.3	933,601
June 09, 2026	27.9	26.4	26.4	28.3	26.1	986,502
June 08, 2026	26.55	27.18	27.18	27.49	26.21	452,067
June 05, 2026	28.94	27.39	27.39	29	27.16	285,569
June 04, 2026	28.71	28.25	28.25	28.96	27.84	217,248
June 03, 2026	29.35	29.3	29.3	29.54	28.27	250,782
June 02, 2026	28.65	29.32	29.32	29.7	28.16	166,399
June 01, 2026	27.8	28.41	28.41	28.84	27.17	272,740
May 29, 2026	28.05	27.81	27.81	29.12	27.11	249,486