Sumitomo Chemical India Limited (SUMICHEM.NS) NSE

383.30

+3.1(+0.82%)

Updated at April 02 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 19, 2026	370.05	382.3	382.3	386.25	370.05	217,461
March 18, 2026	385.5	389.3	389.3	398.2	384.05	429,897
March 17, 2026	385.65	385.3	385.3	396.4	379.2	475,010
March 16, 2026	379.75	385.6	385.6	392.1	371.3	378,239
March 13, 2026	389.9	381.25	381.25	389.9	376.6	189,207
March 12, 2026	383.55	388.55	388.55	393.65	383.55	132,962
March 11, 2026	393.65	393.65	393.65	398.8	388.35	295,328
March 10, 2026	386.85	393.65	393.65	395	381.9	304,391
March 09, 2026	392.5	382.85	382.85	393.25	381.8	195,819
March 06, 2026	397.3	395.25	395.25	401	393	129,162
March 05, 2026	398.6	397.3	397.3	399.55	389.4	151,160
March 02, 2026	381.05	397.8	397.8	400	380.6	211,959
February 27, 2026	406.45	401.15	401.15	406.5	399	128,125
February 26, 2026	404.4	404.65	404.65	410.4	401	359,210
February 25, 2026	404.85	400.5	400.5	407.45	396	242,962
February 24, 2026	411.75	404.85	404.85	411.75	402.9	355,164
February 23, 2026	406.15	412.4	412.4	415	406.15	149,596
February 20, 2026	410.3	406.85	0	410.3	404.15	103,932
February 19, 2026	413.9	410.3	0	415.05	406.2	107,054
February 18, 2026	412.95	413.9	0	415	407.8	316,909
February 17, 2026	406.4	410.95	0	413.9	401.45	225,607
February 16, 2026	407.45	408.35	0	410.95	402	85,094
February 13, 2026	413.8	407.05	0	413.8	404	289,121
February 12, 2026	425.75	413.8	0	426.3	412	174,733
February 11, 2026	420.55	425.75	0	443.1	420.55	876,400
February 10, 2026	425	422.6	0	427.95	414.8	310,126
February 09, 2026	410.35	421.95	0	424.7	408.9	1.11M
February 06, 2026	421.85	410.35	0	421.85	405.1	741,675
February 05, 2026	422.9	420	0	427.4	417	207,109
February 04, 2026	422.25	428.8	0	433	422.25	264,516
February 03, 2026	440	422.4	0	440	419.75	138,705
February 02, 2026	419.25	413.6	0	419.25	406.55	129,201
February 01, 2026	410	417.25	0	421.95	407.75	334,284
January 30, 2026	407.1	409.65	0	413.2	403.45	827,055
January 29, 2026	401.95	407.1	0	411.6	399.4	533,589
January 28, 2026	400.2	401.6	0	417.65	396.65	914,365
January 27, 2026	415	404.6	0	425.9	396.2	1.48M
January 23, 2026	439.45	418.85	0	440.95	413.55	268,397
January 22, 2026	420.1	439.45	0	442.95	415.05	264,328
January 21, 2026	422.6	416.35	0	422.95	410.45	180,428
January 20, 2026	422	422.6	0	426.7	420.1	199,117
January 19, 2026	430	425.9	0	434.95	424.2	180,164
January 16, 2026	428.1	430.65	0	437.05	428	222,067
January 14, 2026	444.35	430.2	0	444.8	428	296,102
January 13, 2026	438.15	441.9	0	444.95	435	138,456
January 12, 2026	442	438.05	0	442.55	431.45	113,746
January 09, 2026	445.4	440.9	0	451.25	439.2	155,204
January 08, 2026	456	445.45	0	460.1	443.35	137,712
January 07, 2026	473.2	459.65	0	473.2	458.1	187,380
January 06, 2026	481.7	473.35	0	481.7	454.6	193,563
January 05, 2026	469	479.4	0	481.35	468.75	223,443
January 02, 2026	469.6	468.7	0	470.85	466	74,924
January 01, 2026	471	469.5	0	471	465	82,807