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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	554	535.45	535.45	554	532.7	241,496
September 25, 2025	564.9	555.8	555.8	565.05	552.6	139,096
September 24, 2025	569.9	563.2	563.2	569.9	561	131,103
September 23, 2025	580.1	567.2	567.2	582.15	563.55	310,930
September 22, 2025	601.8	582.2	582.2	605	580	377,511
September 19, 2025	564.55	601.8	601.8	617.45	555.8	1.61M
September 18, 2025	574.4	564.55	564.55	574.4	562.6	173,929
September 17, 2025	558	569.05	569.05	571.8	552.5	249,921
September 16, 2025	556	552.5	552.5	561.15	550.5	242,593
September 15, 2025	557	552.5	552.5	560	548.2	189,308
September 12, 2025	570	554.7	554.7	573.85	552.2	263,921
September 11, 2025	575.1	569.85	569.85	576.95	566.35	94,639
September 10, 2025	566.15	573.25	573.25	576.3	566.15	184,162
September 09, 2025	570	566.15	566.15	574	564.85	90,595
September 08, 2025	567	565.75	565.75	575.75	562	302,730
September 05, 2025	580.5	569.5	569.5	585.45	568	261,572
September 04, 2025	598	584.5	584.5	598.95	580.25	157,982
September 03, 2025	574.8	590.55	590.55	595	568.55	441,414
September 02, 2025	569.2	570.95	570.95	577.75	551.1	391,396
September 01, 2025	562.95	569.2	569.2	572.5	555.2	293,041
August 29, 2025	568.5	566.15	566.15	577.2	556.95	311,256
August 28, 2025	565	566.8	566.8	569.8	560.3	161,353
August 26, 2025	585	570	570	586.3	562.4	417,018
August 25, 2025	600	587.15	587.15	602.8	585.1	242,461
August 22, 2025	600	598.05	598.05	608.95	588.65	650,021
August 21, 2025	590.15	593.4	593.4	599	585.05	355,620
August 20, 2025	585.95	590.15	590.15	601.35	582.2	818,464
August 19, 2025	577.4	585.3	585.3	588.25	576.85	131,433
August 18, 2025	588.2	579.2	579.2	597.2	575.15	313,316
August 14, 2025	598.6	586.45	586.45	603.7	584.9	254,137
August 13, 2025	596	597.05	597.05	602.4	585.95	243,238
August 12, 2025	586	594.5	594.5	596.8	579.6	220,425
August 11, 2025	581.85	583.4	583.4	588	572.05	234,124
August 08, 2025	589.4	577.1	577.1	593.65	573	297,476
August 07, 2025	603.05	589.1	589.1	610.15	585.35	334,748
August 06, 2025	630.6	604.75	604.75	635	601.5	483,739
August 05, 2025	638.55	632.55	632.55	644.7	625	581,921
August 04, 2025	632	637.8	637.8	665	627.8	3.37M
August 01, 2025	651	630.65	630.65	656	626.2	681,765
July 31, 2025	640	648.7	648.7	663.5	635.1	1.49M
July 30, 2025	607.65	652.25	652.25	660.05	603.55	5.45M
July 29, 2025	576.1	604.7	604.7	612	576.1	789,420
July 28, 2025	586	580.3	580.3	592.25	575.85	446,248
July 25, 2025	589	584.9	584.9	593.25	581.4	277,673
July 24, 2025	590	590.95	590.95	598.3	587	313,511
July 23, 2025	593.8	588.3	588.3	600.95	585	352,101
July 22, 2025	584.65	593.55	593.55	597.2	584.65	228,023
July 21, 2025	609.55	584.65	584.65	618	581.75	737,380
July 18, 2025	595.25	606.15	606.15	608.8	591	1.02M
July 17, 2025	587.05	595.25	595.25	597.05	581.6	745,187
July 16, 2025	570	585.5	585.5	588.8	561.55	1.34M
July 15, 2025	547.85	565.85	565.85	569.95	545.05	846,231
July 14, 2025	542.45	542.45	542.45	546.25	532.95	195,634
July 11, 2025	537.8	542.6	542.6	544.3	530	462,430
July 10, 2025	548.5	539.85	539.85	548.5	535.1	264,380
July 09, 2025	548	544.9	544.9	554.75	542.75	243,276
July 08, 2025	553.15	552	552	566.2	547	748,452
July 07, 2025	535.6	553.85	553.85	562.95	529.3	1.27M
July 04, 2025	527.85	536.05	536.05	539.8	521.85	409,519
July 03, 2025	528	527.85	527.85	543.5	525	525,880

Sumitomo Chemical India Limited (SUMICHEM.NS) NSE