Sumitomo Chemical India Limited - SUMICHEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	460	465.35	465.35	467.6	456.5	125,576
December 03, 2025	460.35	462.15	462.15	465.55	453.65	105,127
December 02, 2025	472	460.2	460.2	472.55	458.7	346,954
December 01, 2025	465.2	473.05	473.05	475.05	465	215,066
November 28, 2025	458.5	466	466	471	454.65	367,201
November 27, 2025	456.25	458.8	458.8	461	451.1	161,771
November 26, 2025	449.15	456.25	456.25	457.45	448.4	121,890
November 25, 2025	449.5	451.1	451.1	453	446.1	158,099
November 24, 2025	455	444.9	444.9	456.4	442.95	343,085
November 21, 2025	455.35	451.7	451.7	458.8	448.9	348,633
November 19, 2025	458	458.1	458.1	460.3	452.7	127,040
November 18, 2025	462.7	456.15	456.15	463.95	455.1	185,517
November 17, 2025	467.95	463.35	463.35	472.15	461.6	176,819
November 14, 2025	464.3	464.8	464.8	470.4	462	452,476
November 13, 2025	475.55	468	468	476.45	467.25	664,045
November 12, 2025	477	475.65	475.65	481.2	472.05	267,209
November 11, 2025	473	473.8	473.8	475.2	460.15	308,162
November 10, 2025	478.95	472.7	472.7	480.8	471.4	110,570
November 07, 2025	480.05	475.15	475.15	484.8	471.65	431,501
November 06, 2025	499.45	480.05	480.05	502.7	478.5	604,807
November 04, 2025	507.85	499.45	499.45	509.7	497.05	435,710
November 03, 2025	504	507.85	507.85	512	496	401,142
October 31, 2025	507.1	502.2	502.2	511.45	501	412,630
October 30, 2025	506.55	508.75	508.75	510	505.65	374,094
October 29, 2025	512.3	506.55	506.55	514.9	505.1	238,577
October 28, 2025	509	512.1	512.1	514.7	506	614,848
October 27, 2025	518	518	518	538	506	1.4M
October 24, 2025	522.4	517.9	517.9	522.4	514.2	193,759
October 23, 2025	535.5	518.75	518.75	535.5	517.5	142,511
October 21, 2025	523.75	529.8	529.8	534	523.75	44,907
October 20, 2025	528.75	523.75	523.75	530.5	515	339,783
October 17, 2025	518	526.4	526.4	532	515.05	563,502
October 16, 2025	519.25	517.7	517.7	528.9	515.35	234,871
October 15, 2025	518.15	518.2	518.2	528	516.8	159,186
October 14, 2025	532.35	520.4	520.4	532.35	516.55	268,694
October 13, 2025	522.45	524.25	524.25	533	520.6	207,589
October 10, 2025	524.65	527.75	527.75	533.95	522.4	294,195
October 09, 2025	528.85	524.65	524.65	534.3	523	130,758
October 08, 2025	519.2	529.8	529.8	534.5	519.2	276,167
October 07, 2025	543.6	534.35	534.35	543.6	528.8	133,398
October 06, 2025	538.1	541.6	541.6	545.25	535	127,344
October 03, 2025	549	538.3	538.3	549	533.65	138,003
October 01, 2025	534	541.65	541.65	541.75	532.3	155,308
September 30, 2025	528.25	533.25	533.25	539.25	527.7	115,599
September 29, 2025	536	531.4	531.4	543.2	530	424,451
September 26, 2025	554	535.45	535.45	554	532.7	241,496
September 25, 2025	564.9	555.8	555.8	565.05	552.6	139,096
September 24, 2025	569.9	563.2	563.2	569.9	561	131,103
September 23, 2025	580.1	567.2	567.2	582.15	563.55	310,930
September 22, 2025	601.8	582.2	582.2	605	580	377,511
September 19, 2025	564.55	601.8	601.8	617.45	555.8	1.61M
September 18, 2025	574.4	564.55	564.55	574.4	562.6	173,929
September 17, 2025	558	569.05	569.05	571.8	552.5	249,921
September 16, 2025	556	552.5	552.5	561.15	550.5	242,593
September 15, 2025	557	552.5	552.5	560	548.2	189,308
September 12, 2025	570	554.7	554.7	573.85	552.2	263,921
September 11, 2025	575.1	569.85	569.85	576.95	566.35	94,639
September 10, 2025	566.15	573.25	573.25	576.3	566.15	184,162
September 09, 2025	570	566.15	566.15	574	564.85	90,595
September 08, 2025	567	565.75	565.75	575.75	562	302,730

Sumitomo Chemical India Limited (SUMICHEM.NS) NSE