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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sumit Woods Limited (SUMIT.NS) NSE