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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	35	36.26	36.26	36.34	34.63	778,610
September 30, 2025	33.02	34.63	34.63	34.69	31.39	581,940
September 29, 2025	35.8	33.04	33.04	35.8	32.87	467,690
September 26, 2025	33.41	34.6	34.6	35.08	33.4	724,420
September 25, 2025	32.6	33.42	33.42	33.42	32.6	876,530
September 24, 2025	30.6	31.83	31.83	31.83	30.6	244,345
September 23, 2025	29.56	30.31	30.31	30.37	29.51	605,070
September 22, 2025	27.98	28.93	28.93	29.14	27.8	255,535
September 19, 2025	27.2	27.78	27.78	27.98	26.63	114,560
September 18, 2025	26.7	26.78	26.78	27.2	26.4	69,505
September 17, 2025	27.5	26.96	26.96	27.5	26.66	225,000
September 16, 2025	28.05	28.05	28.05	28.05	28.05	225,930
September 15, 2025	25.98	26.72	26.72	26.72	25.94	78,820
September 12, 2025	25.59	25.45	25.45	25.6	24.66	63,255
September 11, 2025	27.2	25.76	25.76	27.6	25.65	326,535
September 10, 2025	28.8	27	27	28.8	26.58	241,865
September 09, 2025	29	27.98	27.98	29.39	26.65	345,905
September 08, 2025	28	28	28	28	27.72	212,080
September 05, 2025	26.6	26.66	26.66	26.75	25.7	476,570
September 04, 2025	25.34	25.48	25.48	25.58	24.7	256,005
September 03, 2025	23.38	24.36	24.36	24.6	22.6	168,805
September 02, 2025	23.53	23.53	23.53	23.53	23.53	296,700
September 01, 2025	21.35	22.41	22.41	22.41	21.35	70,050
August 29, 2025	20.2	21.35	21.35	21.6	19.96	100,070
August 28, 2025	21.2	20.91	20.91	21.71	20.91	386,870
August 26, 2025	22.65	22.01	22.01	22.65	21.51	201,135
August 25, 2025	22.8	22.65	22.65	23.14	21.52	333,175
August 22, 2025	22.65	22.65	22.65	22.65	22.65	59,975
August 21, 2025	23.11	23.11	23.11	23.11	22.8	357,600
August 20, 2025	22.66	22.66	22.66	22.66	22.66	22,160
August 19, 2025	21.78	22.22	22.22	22.22	21.78	503,700
August 18, 2025	21.78	21.78	21.78	21.78	21.78	42,665
August 14, 2025	22.23	22.23	22.23	22.23	22.23	38,155
August 13, 2025	22.68	22.68	22.68	22.68	22.68	175,880
August 12, 2025	23.15	23.15	23.15	23.15	23.15	75,740
August 11, 2025	24.2	23.62	23.62	24.2	23.62	69,930
August 08, 2025	24.44	24.1	24.1	24.44	24.04	22,410
August 07, 2025	24.5	24.5	24.5	24.5	24.5	50,905
August 06, 2025	25.65	25	25	25.65	25	174,265
August 05, 2025	25.14	25.14	25.14	25.14	25.14	106,640
August 04, 2025	24.4	24.65	24.65	24.65	24.28	95,215
August 01, 2025	24.16	24.17	24.17	24.36	24.16	62,005
July 31, 2025	24.66	24.66	24.66	24.8	24.66	42,545
July 30, 2025	25.28	25.16	25.16	25.28	25	68,065
July 29, 2025	24.38	25.38	25.38	25.38	24.38	235,115
July 28, 2025	24.88	24.88	24.88	24.88	24.88	64,965
July 25, 2025	26.43	25.39	25.39	26.43	25.39	255,155
July 24, 2025	25.91	25.91	25.91	25.91	25.91	221,525
July 23, 2025	24.9	25.4	25.4	25.4	24.9	465,730
July 22, 2025	24.9	24.9	24.9	24.9	24.9	193,650
July 21, 2025	25.41	25.41	25.41	25.41	25.41	19,985
July 18, 2025	25.93	25.93	25.93	25.93	25.93	34,855
July 17, 2025	26.46	26.46	26.46	26.46	26.46	23,735
July 16, 2025	27	27	27	27	27	148,285
July 15, 2025	27.56	27.56	27.56	27.56	27.56	571,180
July 14, 2025	28.12	28.12	28.12	28.12	28.12	198,960
July 11, 2025	26.78	26.78	26.78	26.78	24.6	2.51M
July 10, 2025	25.51	25.51	25.51	25.51	25.51	26,895
July 09, 2025	24.29	24.29	24.29	24.29	24.29	45,845
July 08, 2025	23.14	23.14	23.14	23.14	23.14	31,970

Sumeet Industries Limited (SUMEETINDS.NS) NSE