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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.4	46.64	46.64	48.82	46.05	82,157
February 19, 2026	50.33	47.81	47.81	50.33	47.46	32,698
February 18, 2026	48.66	49.34	49.34	50.39	48.27	78,413
February 17, 2026	48.34	49.91	49.91	50	48.01	128,226
February 16, 2026	50	48.35	48.35	50	48.09	20,082
February 13, 2026	51.9	49.17	49.17	52.99	48.21	143,539
February 12, 2026	55.8	52.68	52.68	57.83	52.11	143,350
February 11, 2026	50.5	55.07	55.07	57.88	48.85	659,635
February 10, 2026	49.5	49.98	49.98	51.69	49.32	150,430
February 09, 2026	50	49.99	49.99	51.24	49.07	131,111
February 06, 2026	51.75	49.63	49.63	51.9	48.9	92,723
February 05, 2026	55	49.93	49.93	55.66	48.51	369,158
February 04, 2026	52.07	52.83	52.83	54.99	49.57	677,508
February 03, 2026	51	52.07	52.07	53.5	50.81	56,389
February 02, 2026	48.98	49.49	49.49	50.51	48.01	24,485
February 01, 2026	53.99	47.39	47.39	53.99	46.2	95,616
January 30, 2026	55.98	52.85	52.85	55.98	50	67,788
January 29, 2026	51.4	49.4	49.4	51.4	49.23	17,902
January 28, 2026	51.75	50.33	50.33	51.75	49.81	8,571
January 27, 2026	51.94	49.64	49.64	51.94	49.05	26,813
January 23, 2026	52.5	49.72	49.72	53.26	49.1	37,574
January 22, 2026	50.4	52.17	52.17	52.88	50.4	23,859
January 21, 2026	52.89	49.79	49.79	53	48.31	52,165
January 20, 2026	55.5	50.46	50.46	55.5	50.25	36,155
January 19, 2026	57.7	53.53	53.53	57.7	52.03	24,366
January 16, 2026	57.94	57.22	57.22	57.94	55.8	12,438
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

Sumit Woods Limited (SUMIT.NS) NSE