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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	31.5	30.87	30.87	31.95	30.06	221,450
November 25, 2025	31.52	31.65	31.65	32	30.65	52,628
November 24, 2025	32.59	31.67	31.67	32.6	31.3	116,817
November 21, 2025	33.3	32.39	32.39	33.99	32.39	198,481
November 19, 2025	33.47	33.04	33.04	33.9	32.55	119,345
November 18, 2025	34.8	33.98	33.98	35.2	33.75	97,048
November 17, 2025	33.84	35.18	35.18	35.18	33	235,786
November 14, 2025	33.93	33.51	33.51	34.49	33.11	185,601
November 13, 2025	35.6	34.62	34.62	36.25	34.58	263,072
November 12, 2025	35.15	36.41	36.41	37.5	35.15	230,789
November 11, 2025	36.36	36.12	36.12	37.25	35.5	121,086
November 10, 2025	36.98	36.76	36.76	37.65	36.04	238,268
November 07, 2025	36.2	35.86	35.86	36.2	34.75	312,627
November 06, 2025	32.5	34.48	34.48	34.48	32.4	157,992
November 04, 2025	34.3	32.84	32.84	34.7	32.42	273,930
November 03, 2025	33.6	34.08	34.08	35.25	32.5	150,103
October 31, 2025	33.8	33.64	33.64	34.58	32.81	150,451
October 30, 2025	33.25	33.6	33.6	35.25	33.25	112,708
October 29, 2025	36.2	34.48	34.48	36.6	34.25	105,470
October 28, 2025	33.5	35.77	35.77	35.86	33.05	221,478
October 27, 2025	35.24	34.16	34.16	36	34.16	251,828
October 24, 2025	37.82	35.96	35.96	37.82	35.92	285,604
October 23, 2025	40.5	37.82	37.82	40.5	37.2	187,593
October 21, 2025	37.02	38.99	38.99	39.83	37.02	332,752
October 20, 2025	38	37.99	37.99	38.5	36.77	317,838
October 17, 2025	37.95	38.33	38.33	38.84	35.34	529,930
October 16, 2025	36.2	37.21	37.21	37.34	34.5	402,773
October 15, 2025	34.79	35.57	35.57	35.57	33.6	418,607
October 14, 2025	31.11	33.88	33.88	33.88	30.65	414,532
October 13, 2025	33	32.27	32.27	34.5	32.27	320,987
October 10, 2025	33.9	33.97	33.97	34.74	31.81	188,180
October 09, 2025	36.86	33.3	33.3	36.86	33.21	1.22M
October 08, 2025	40.15	36.9	36.9	40.15	34.12	1.46M
October 07, 2025	32.55	37.62	37.62	37.67	31.26	1.22M
October 06, 2025	37.91	34.25	34.25	37.91	34.25	903,234
October 03, 2025	38.07	38.06	38.06	38.07	37	312,047
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

Sumeet Industries Ltd. (SUMEETINDS.NS) NSE