Sumitomo Chemical India Limited (SUMICHEM.NS) NSE

Currency In INR

SUMICHEM.NS Historical Return

If you invested ₹1000 in Sumitomo Chemical India Limited (SUMICHEM.NS) since IPO date, it would be worth ₹2,734.08 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 ₹1,373.57, while ₹1000 invested 1 year ago would be worth ₹893.99. This corresponds to total returns of 173.41%, 37.36%, -10.6%, respectively, with annualized returns of 16.54%, 6.55%, -10.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SUMICHEM.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	553.4	534.65	534.65	556.7	531.1	224,338
August 20, 2026	552	551.8	551.8	556.2	550	134,081
August 19, 2026	563	554.2	554.2	563.8	551	188,533
August 18, 2026	559.8	563.1	563.1	566.95	552	359,927
August 17, 2026	568	559.8	559.8	572.05	554.4	566,753
August 14, 2026	544	564.95	564.95	567.4	542.85	487,672
August 13, 2026	547.35	543	543	558.25	540.1	274,968
August 12, 2026	558.15	547.35	547.35	558.25	541.05	356,763
August 11, 2026	563.85	558.1	558.1	569	553.6	798,062
August 10, 2026	532	561.25	561.25	568	530	2.05M
August 07, 2026	525.6	532.95	532.95	540.6	520.8	611,836
August 06, 2026	507.55	525.2	525.2	529.9	503.05	543,544
August 05, 2026	518	507.55	507.55	518	505.55	208,036
August 04, 2026	519	511.9	511.9	519.15	504.05	270,708
August 03, 2026	512.5	515.85	515.85	517.7	503.15	263,929
July 31, 2026	513	510.3	510.3	514.05	502.1	590,513
July 30, 2026	497.8	508.4	508.4	510.4	488.25	1.28M
July 29, 2026	530.45	501.7	501.7	530.65	497	966,569
July 28, 2026	540.5	528.4	528.4	540.5	522.6	821,174
July 27, 2026	522	538.85	538.85	551.9	517.95	1.89M
July 23, 2026	529	531.05	531.05	540.6	525	317,451
July 22, 2026	541.8	531.2	531.2	542.05	522.65	294,276
July 21, 2026	543.4	540.4	540.4	544.65	533	732,171
July 20, 2026	542.6	540.65	540.65	546.3	531.6	351,459
July 17, 2026	540.95	538.55	538.55	547.1	530.05	762,912
July 16, 2026	540.75	540.55	540.55	549.75	531.95	524,704
July 15, 2026	539	539.9	539.9	546.85	535.05	686,147
July 14, 2026	530.95	535.2	535.2	539.5	517.7	713,230
July 13, 2026	513	531.9	531.9	534.25	507.05	2.04M
July 10, 2026	484	513.7	513.7	516	477.2	2.26M
July 09, 2026	467.5	481.15	481.15	483.35	466.8	545,453
July 08, 2026	472	467.1	467.1	482	463.65	734,160
July 07, 2026	482.5	473.35	473.35	485.6	471.2	569,937
July 06, 2026	499	484.05	484.05	507.4	481.35	3.15M
July 03, 2026	443	502.3	502.3	509.4	442.3	29.49M
July 02, 2026	436.25	441.2	441.2	443.25	432.7	206,864
July 01, 2026	425.2	435.1	435.1	440.4	424.15	447,957
June 30, 2026	422.7	420.85	420.85	424.2	411.55	285,152
June 29, 2026	435	419.9	419.9	437.75	416.05	1.41M
June 25, 2026	448.9	435.3	435.3	448.9	433.75	302,666
June 24, 2026	433.9	446.05	446.05	447.8	429.75	1.3M
June 23, 2026	446.25	433.65	433.65	446.25	431	244,486
June 22, 2026	453	438.9	438.9	454.9	434.1	1.03M
June 19, 2026	454.5	452.7	452.7	456.95	450.8	113,818
June 18, 2026	465.95	452.35	452.35	469.25	451.05	442,467
June 17, 2026	473.6	464.3	464.3	475.85	463.5	327,119
June 16, 2026	476.6	473.25	473.25	483.7	471.55	768,842
June 15, 2026	465	474.55	474.55	479.4	465	261,017
June 12, 2026	451	461.85	461.85	464.75	451	130,280
June 11, 2026	449.7	448.5	448.5	460	444.5	148,413
June 10, 2026	465	456.65	456.65	469.15	455	134,725
June 09, 2026	462.05	461.75	461.75	464.9	456.35	67,793
June 08, 2026	469	460.15	460.15	469	458.1	148,006
June 05, 2026	474.95	472.05	472.05	475.75	467.8	90,958
June 04, 2026	477.8	473.1	473.1	482.65	470	88,591
June 03, 2026	487.7	482.8	482.8	488	472.5	79,375
June 02, 2026	475	487.75	487.75	491.85	472.35	139,744
June 01, 2026	502.05	481.65	481.65	507.3	478.35	188,346
May 29, 2026	500	501.55	501.55	509.95	485	706,382
May 27, 2026	489.05	495.5	495.5	501.3	467	610,763