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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	90.75	91.09	91.09	92	87.76	277,100
October 15, 2025	88.99	88	88	88.99	86.43	236,354
October 14, 2025	90.9	86.21	86.21	91.99	83.52	122,306
October 13, 2025	96.49	91.22	91.22	96.49	88.51	354,396
October 10, 2025	102	95.99	95.99	102	93.5	55,752
October 09, 2025	99.61	98.6	98.6	101.3	98.21	18,471
October 08, 2025	101.44	100.39	100.39	103.5	99.25	41,470
October 07, 2025	101.26	99.98	99.98	101.26	98.54	18,755
October 06, 2025	99.9	100.05	100.05	104	97.52	162,401
October 03, 2025	94.61	99.71	99.71	103	94.48	88,312
October 01, 2025	91.83	94.61	94.61	96.01	90	35,047
September 30, 2025	91.99	91.83	91.83	93.44	87.51	24,152
September 29, 2025	91.7	89.71	89.71	91.9	85.04	30,815
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

Sumit Woods Limited (SUMIT.NS) NSE