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 ₹2,261.06 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,149.13, while ₹1000 invested 1 year ago would be worth ₹863.98. This corresponds to total returns of 126.11%, 14.91%, -13.6%, respectively, with annualized returns of 13.58%, 2.82%, -13.6%.

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
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
May 26, 2026	482.95	489.05	489.05	492.95	478.95	399,239
May 25, 2026	472.95	478.65	478.65	482.4	466.9	749,037
May 22, 2026	473.45	469.2	469.2	479.55	467.05	218,122
May 21, 2026	462.8	473.45	473.45	476.95	462.8	272,487
May 20, 2026	469.4	460.75	460.75	469.6	458.65	347,060
May 19, 2026	453.95	468.9	468.9	474.8	450.05	646,276
May 18, 2026	456	449.65	449.65	458.65	444.95	187,790
May 15, 2026	456.9	458.75	458.75	465	449.15	227,481
May 14, 2026	459.8	453.75	453.75	460.8	446.1	241,538
May 13, 2026	442.65	455.55	455.55	467.3	442.65	485,467
May 12, 2026	464.15	444.85	444.85	467.1	441.7	192,906
May 11, 2026	485.55	466.45	466.45	485.55	464.2	208,614
May 08, 2026	495	485.55	485.55	498.5	484	213,268
May 07, 2026	505	498.9	498.9	514.5	495.55	1.53M
May 06, 2026	480	495.35	495.35	501	478.65	1.02M
May 05, 2026	449	476.95	476.95	480.2	445.85	1.29M
May 04, 2026	422.75	449	449	453.95	420.4	525,063
April 30, 2026	436	419.15	419.15	436	416.1	223,434
April 29, 2026	433.6	436.4	436.4	446.85	432.3	132,949
April 28, 2026	445.5	431.9	431.9	446.7	428.45	142,565
April 27, 2026	438	444.8	444.8	447.6	435.95	98,713
April 24, 2026	452.5	434.7	434.7	452.5	432.7	136,979
April 23, 2026	446.4	447.6	447.6	453.8	442.15	193,813
April 22, 2026	442	444.25	444.25	453.35	437.75	292,262
April 21, 2026	450	439.95	439.95	453.5	433.9	386,803
April 20, 2026	443.1	446.25	446.25	447.9	429.15	370,237
April 17, 2026	429.7	442.4	442.4	444.7	426.6	293,135
April 16, 2026	431.9	423.4	423.4	433.5	420.1	104,387
April 15, 2026	429.5	429	429	431.85	425	127,029
April 13, 2026	413	422.2	422.2	425.8	403.55	149,588
April 10, 2026	422.6	418.6	418.6	422.6	414.8	111,619
April 09, 2026	409	415.15	415.15	417.35	405.75	275,557
April 08, 2026	404	410.4	410.4	411.65	397.5	284,519
April 07, 2026	393	393.25	393.25	395.8	387.8	81,441
April 06, 2026	383.95	394.7	394.7	398	376.2	191,315
April 02, 2026	371.3	383.3	383.3	385.5	368.85	138,560
April 01, 2026	371	380.2	380.2	382	371	125,241
March 30, 2026	372.85	364.45	364.45	375	362.6	325,096
March 27, 2026	381.8	374.65	374.65	386.95	371.8	566,989
March 25, 2026	379.15	387.05	387.05	388.5	372.15	276,241
March 24, 2026	378	379.15	379.15	382.6	368.9	292,455
March 23, 2026	383	375.1	375.1	385	370.15	321,284