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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	85.5	86.31	86.31	87.49	84.67	17,974
September 25, 2025	91	85.42	85.42	91	80.35	49,489
September 24, 2025	93.19	90.05	90.05	93.19	88.52	9,457
September 23, 2025	89.99	90.16	90.16	91	88.82	7,663
September 22, 2025	94	89.97	89.97	94	87.71	36,376
September 19, 2025	92	92.08	92.08	92.98	89.02	15,179
September 18, 2025	93.39	90.6	90.6	93.39	88.42	21,762
September 17, 2025	93.4	90.85	90.85	93.4	90.45	8,475
September 16, 2025	92	91.5	91.5	92.65	90.73	4,850
September 15, 2025	94.39	91.8	91.8	94.39	91.01	12,840
September 12, 2025	93.99	92.12	92.12	93.99	91.51	9,784
September 11, 2025	94.8	92.84	92.84	94.8	91.61	7,745
September 10, 2025	93.9	92.24	92.24	93.9	91	19,329
September 09, 2025	95.8	93.23	93.23	95.8	92.02	18,975
September 08, 2025	96.3	93.32	93.32	96.3	92.56	32,060
September 05, 2025	96	94.77	94.77	96	93.5	10,312
September 04, 2025	92.55	95.78	95.78	97.6	91.55	82,022
September 03, 2025	92.22	92.72	92.72	94	91.55	11,963
September 02, 2025	94.7	92.28	92.28	94.7	91.51	10,346
September 01, 2025	95	92.56	92.56	95	90.19	26,861
August 29, 2025	92	92.2	92.2	94.04	90.1	44,609
August 28, 2025	98	91.65	91.65	98	89.98	41,670
August 26, 2025	99.8	95	95	99.8	94.18	14,282
August 25, 2025	98.29	97.82	97.82	99.4	97.07	14,149
August 22, 2025	99	98.25	98.25	99.64	96.57	27,356
August 21, 2025	97.98	99.47	99.47	100.5	97.05	31,294
August 20, 2025	100	98.14	98.14	100	97.2	14,420
August 19, 2025	100.4	98.29	98.29	100.4	96.01	37,779
August 18, 2025	101.32	100.38	100.38	104.9	98.43	76,487
August 14, 2025	96.05	100.82	100.82	104.75	94.5	94,410
August 13, 2025	95.99	94.96	94.96	97.43	94.5	18,133
August 12, 2025	98.5	95.55	95.55	98.5	94.6	50,075
August 11, 2025	97.7	96.26	96.26	100	95.11	125,996
August 08, 2025	96	96.57	96.57	99.27	91.99	122,272
August 07, 2025	97	95.07	95.07	98	91.35	198,138
August 06, 2025	84.39	95.59	95.59	97.99	82.6	315,406
August 05, 2025	84.07	82.04	82.04	84.61	80.61	36,023
August 04, 2025	85.99	83.67	83.67	85.99	82.44	18,448
August 01, 2025	87	84.09	84.09	87	83.05	31,352
July 31, 2025	86.99	85.67	85.67	86.99	83.11	21,285
July 30, 2025	87	85.03	85.03	88.15	83.16	84,933
July 29, 2025	88.75	86.82	86.82	88.75	84.55	27,907
July 28, 2025	90.59	86.92	86.92	90.59	86.19	39,163
July 25, 2025	92.42	90.49	90.49	92.57	89.17	19,613
July 24, 2025	93.78	92.81	92.81	93.78	91.48	15,275
July 23, 2025	92.6	92.12	92.12	94	90.3	56,993
July 22, 2025	94.63	92.99	92.99	95.64	92.15	48,780
July 21, 2025	96.2	94.63	94.63	96.45	94	23,170
July 18, 2025	96.3	96.02	96.02	96.84	94.63	21,380
July 17, 2025	97.81	95.24	95.24	99.29	94.16	64,943
July 16, 2025	97.8	98.52	98.52	98.89	96.16	45,828
July 15, 2025	94.95	96.84	96.84	102.9	93.75	70,036
July 14, 2025	94	93.82	93.82	95.01	92	48,340
July 11, 2025	95	93.63	93.63	95.5	92.83	41,312
July 10, 2025	96.96	94.98	94.98	97.29	94	31,445
July 09, 2025	98.49	94.5	94.5	98.49	92.7	63,541
July 08, 2025	98.29	97.54	97.54	99.05	95.53	23,469
July 07, 2025	100	97.77	97.77	100	97.3	16,816
July 04, 2025	98.3	97.95	97.95	99.79	97.11	15,331
July 03, 2025	100	99.21	99.21	100	98.01	29,153

Sumit Woods Limited (SUMIT.NS) NSE