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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sumitomo Chemical India Limited (SUMICHEM.NS) NSE