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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	410.3	406.85	406.85	410.3	404.15	103,932
February 19, 2026	413.9	410.3	410.3	415.05	406.2	107,054
February 18, 2026	412.95	413.9	413.9	415	407.8	316,909
February 17, 2026	406.4	410.95	410.95	413.9	401.45	225,607
February 16, 2026	407.45	408.35	408.35	410.95	402	85,094
February 13, 2026	413.8	407.05	407.05	413.8	404	289,121
February 12, 2026	425.75	413.8	413.8	426.3	412	174,733
February 11, 2026	420.55	425.75	425.75	443.1	420.55	876,400
February 10, 2026	425	422.6	422.6	427.95	414.8	310,126
February 09, 2026	410.35	421.95	421.95	424.7	408.9	1.11M
February 06, 2026	421.85	410.35	410.35	421.85	405.1	741,675
February 05, 2026	422.9	420	420	427.4	417	207,109
February 04, 2026	422.25	428.8	428.8	433	422.25	264,516
February 03, 2026	440	422.4	422.4	440	419.75	138,705
February 02, 2026	419.25	413.6	413.6	419.25	406.55	129,201
February 01, 2026	410	417.25	417.25	421.95	407.75	334,284
January 30, 2026	407.1	409.65	409.65	413.2	403.45	827,050
January 29, 2026	401.95	407.1	407.1	411.6	399.4	533,589
January 28, 2026	400.2	401.6	401.6	417.65	396.65	914,365
January 27, 2026	415	404.6	404.6	425.9	396.2	1.48M
January 23, 2026	439.45	418.85	418.85	440.95	413.55	268,397
January 22, 2026	420.1	439.45	439.45	442.95	415.05	264,328
January 21, 2026	422.6	416.35	416.35	422.95	410.45	180,428
January 20, 2026	422	422.6	422.6	426.7	420.1	199,117
January 19, 2026	430	425.9	425.9	434.95	424.2	180,164
January 16, 2026	428.1	430.65	430.65	437.05	428	222,067
January 14, 2026	444.35	430.2	430.2	444.8	428	295,994
January 13, 2026	438.15	441.9	441.9	444.95	435	138,456
January 12, 2026	442	438.05	438.05	442.55	431.45	113,746
January 09, 2026	445.4	440.9	440.9	451.25	439.2	155,204
January 08, 2026	456	445.45	445.45	460.1	443.35	137,712
January 07, 2026	473.2	459.65	459.65	473.2	458.1	187,380
January 06, 2026	481.7	473.35	473.35	481.7	454.6	193,563
January 05, 2026	469	479.4	479.4	481.35	468.75	223,443
January 02, 2026	469.6	468.7	468.7	470.85	466	74,924
January 01, 2026	471	469.5	469.5	471	465	82,807
December 31, 2025	463	471	471	471.9	462.6	103,914
December 30, 2025	464.65	463.45	463.45	475.95	458.7	307,233
December 29, 2025	461.95	464.65	464.65	466.85	457.85	146,584
December 26, 2025	459.2	462.05	462.05	463.6	455.85	93,095
December 24, 2025	461	459.15	459.15	462.6	455.2	139,771
December 23, 2025	457.8	460.1	460.1	461.75	450.55	169,621
December 22, 2025	445.15	455	455	456.7	445.15	160,730
December 19, 2025	447	442.6	442.6	447.8	432.2	386,360
December 18, 2025	451.9	447.15	447.15	451.9	444.8	205,384
December 17, 2025	456.45	448.7	448.7	457.6	446	384,432
December 16, 2025	457	455.85	455.85	462.95	453.1	257,619
December 15, 2025	456	455.45	455.45	457.7	452.2	180,447
December 12, 2025	455	456.95	456.95	459.3	451.55	151,496
December 11, 2025	454.05	454.8	454.8	457.1	451.4	67,159
December 10, 2025	454.5	456	456	465	453.55	79,010
December 09, 2025	450	454.5	454.5	460.35	447	198,502
December 08, 2025	466.9	452.35	452.35	466.9	448.3	183,314
December 05, 2025	466	465.25	465.25	466.5	457	111,013
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

Sumitomo Chemical India Limited (SUMICHEM.NS) NSE