Sumit Woods Limited - SUMIT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	58.38	56.07	56.07	58.38	55.25	19,090
January 13, 2026	55	55.96	55.96	59.87	54.86	92,463
January 12, 2026	60	54.65	54.65	60	54.15	47,179
January 09, 2026	61	58.96	58.96	61	58	27,219
January 08, 2026	66.38	59.71	59.71	66.38	59.06	86,380
January 07, 2026	66.4	64.28	64.28	66.4	64	14,222
January 06, 2026	66.15	65.12	65.12	66.47	63.5	21,830
January 05, 2026	65.5	64.91	64.91	66.93	64.02	9,818
January 02, 2026	65.2	65.32	65.32	66.08	63.12	23,668
January 01, 2026	69.2	64.15	64.15	71.11	63.72	75,954
December 31, 2025	62.5	67.47	67.47	72	62.42	227,451
December 30, 2025	65.5	61.21	61.21	68.2	60.11	82,003
December 29, 2025	70.19	66.01	66.01	70.19	64.71	39,477
December 26, 2025	73	70.19	70.19	73	69.39	10,221
December 24, 2025	70.99	71.58	71.58	72.25	68.86	14,468
December 23, 2025	70.4	69.04	69.04	71	67.43	19,965
December 22, 2025	67.02	68.27	68.27	71.5	67.02	41,658
December 19, 2025	70	68.2	68.2	70	67.55	10,525
December 18, 2025	69.99	68.67	68.67	69.99	66.81	16,434
December 17, 2025	69	67.87	67.87	69.22	67.66	13,637
December 16, 2025	68.8	69.15	69.15	70.49	68.8	11,688
December 15, 2025	70	69.1	69.1	71.61	68.71	29,516
December 12, 2025	71.4	69.63	69.63	71.4	68.5	23,480
December 11, 2025	71.89	69.47	69.47	71.89	68.25	160,615
December 10, 2025	71.89	68.39	68.39	71.89	68.1	86,906
December 09, 2025	71.92	70.7	70.7	73.89	68.7	40,082
December 08, 2025	71.55	71.92	71.92	74	71.1	8,619
December 05, 2025	74.19	72.23	72.23	74.19	71.1	29,347
December 04, 2025	71.78	73.68	73.68	74.76	71.5	67,410
December 03, 2025	73.75	71.8	71.8	73.75	70.09	9,402
December 02, 2025	75	71.69	71.69	75	68.81	74,093
December 01, 2025	75.01	71.85	71.85	75.05	71.51	17,455
November 28, 2025	75.99	74.67	74.67	75.99	71.76	27,109
November 27, 2025	77.7	74.38	74.38	77.7	73.36	16,166
November 26, 2025	77	76.13	76.13	77	75.36	12,459
November 25, 2025	76.2	75.39	75.39	76.2	72.01	35,126
November 24, 2025	79.99	71.88	71.88	79.99	71	122,626
November 21, 2025	80.05	79.47	79.47	80.05	77.61	41,967
November 19, 2025	82.89	80.59	80.59	82.89	79.61	23,384
November 18, 2025	83	80.37	80.37	83	77.84	73,346
November 17, 2025	83.8	83.68	83.68	84.46	78.08	72,194
November 14, 2025	85.6	83.83	83.83	85.6	83.3	15,218
November 13, 2025	84.1	84.34	84.34	85.47	83.32	32,902
November 12, 2025	82.6	84.11	84.11	84.99	82.6	12,349
November 11, 2025	84.49	84.38	84.38	85.38	83.08	21,756
November 10, 2025	81	84.38	84.38	91.47	81	310,157
November 07, 2025	83.99	84.38	84.38	85.89	82.5	47,922
November 06, 2025	85.57	84.03	84.03	86.9	83.36	21,033
November 04, 2025	86.59	85.57	85.57	87.24	85.49	13,275
November 03, 2025	87.8	87.38	87.38	89.29	86.2	31,999
October 31, 2025	86.62	88.13	88.13	90.9	83.98	61,850
October 30, 2025	85.92	86.62	86.62	86.99	85.03	23,516
October 29, 2025	85.2	86.09	86.09	86.99	85.2	19,304
October 28, 2025	87.3	85.13	85.13	87.3	82.85	33,599
October 27, 2025	86.62	86.41	86.41	88.4	85.3	27,653
October 24, 2025	85.7	86.62	86.62	87.11	85.13	32,005
October 23, 2025	88.98	84.84	84.84	88.98	82	288,817
October 21, 2025	88	89.54	89.54	90.95	86.11	32,882
October 20, 2025	90	85.25	85.25	90.46	84.01	72,860
October 17, 2025	91	89.11	89.11	91	87.63	221,472

Sumit Woods Limited (SUMIT.NS) NSE