Sumitomo Chemical India Limited (SUMICHEM.NS) NSE

487.75

+6.1(+1.27%)

Updated at June 02 03:30PM

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 ₹2,494.25 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,374.91, while ₹1000 invested 1 year ago would be worth ₹967.43. This corresponds to total returns of 149.42%, 37.49%, -3.26%, respectively, with annualized returns of 15.48%, 6.57%, -3.26%.

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 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
March 20, 2026	-1	-1	387	-1	-1	0
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 04, 2026	-1	-1	395.35	-1	-1	0
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