Sumeet Industries Limited (BOM:514211)
India · Delayed Price · Currency is INR 29.55
+1.21 (4.27%)
At close: Mar 25, 2026
Sumeet Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 29.01 | 29.75 | 28.91 | 29.55 | 29.55 | 4.27% | 8,724 |
| Mar 24, 2026 | 29.05 | 29.76 | 28.12 | 28.34 | 28.34 | -0.04% | 8,840 |
| Mar 23, 2026 | 28.50 | 30.74 | 27.82 | 28.35 | 28.35 | -3.18% | 22,701 |
| Mar 20, 2026 | 30.01 | 30.80 | 29.15 | 29.28 | 29.28 | -1.94% | 10,585 |
| Mar 19, 2026 | 31.15 | 31.50 | 29.83 | 29.86 | 29.86 | -4.87% | 19,999 |
| Mar 18, 2026 | 31.97 | 31.97 | 29.82 | 31.39 | 31.39 | 6.30% | 31,176 |
| Mar 17, 2026 | 30.52 | 30.52 | 29.51 | 29.53 | 29.53 | -2.41% | 3,215 |
| Mar 16, 2026 | 29.11 | 30.52 | 29.07 | 30.26 | 30.26 | 5.84% | 22,141 |
| Mar 13, 2026 | 29.76 | 29.99 | 28.53 | 28.59 | 28.59 | -4.38% | 99,842 |
| Mar 12, 2026 | 28.00 | 30.74 | 28.00 | 29.90 | 29.90 | 3.53% | 34,502 |
| Mar 11, 2026 | 29.62 | 30.98 | 28.75 | 28.88 | 28.88 | -4.24% | 11,286 |
| Mar 10, 2026 | 28.56 | 30.50 | 28.56 | 30.16 | 30.16 | 4.50% | 3,767 |
| Mar 9, 2026 | 31.00 | 31.00 | 28.85 | 28.86 | 28.86 | -5.62% | 8,427 |
| Mar 6, 2026 | 30.46 | 30.80 | 28.21 | 30.58 | 30.58 | 6.44% | 30,025 |
| Mar 5, 2026 | 26.85 | 29.45 | 26.39 | 28.73 | 28.73 | 6.72% | 14,687 |
| Mar 4, 2026 | 28.05 | 28.05 | 26.00 | 26.92 | 26.92 | -2.89% | 6,127 |
| Mar 2, 2026 | 25.01 | 27.92 | 25.01 | 27.72 | 27.72 | 0.65% | 11,688 |
| Feb 27, 2026 | 26.51 | 27.69 | 26.51 | 27.54 | 27.54 | 5.28% | 22,543 |
| Feb 26, 2026 | 26.87 | 26.87 | 24.65 | 26.16 | 26.16 | 7.08% | 165,240 |
| Feb 25, 2026 | 21.36 | 24.43 | 21.36 | 24.43 | 24.43 | 10.00% | 11,304 |
| Feb 24, 2026 | 23.50 | 23.50 | 22.03 | 22.21 | 22.21 | -4.27% | 4,368 |
| Feb 23, 2026 | 23.00 | 23.90 | 22.51 | 23.20 | 23.20 | -0.47% | 7,503 |
| Feb 20, 2026 | 24.05 | 24.05 | 23.29 | 23.31 | 23.31 | -1.15% | 4,513 |
| Feb 19, 2026 | 23.35 | 24.77 | 23.35 | 23.58 | 23.58 | -1.54% | 4,301 |
| Feb 18, 2026 | 24.17 | 24.81 | 23.31 | 23.95 | 23.95 | -1.28% | 10,042 |
| Feb 17, 2026 | 24.50 | 25.03 | 24.17 | 24.26 | 24.26 | -2.26% | 3,875 |
| Feb 16, 2026 | 25.66 | 25.95 | 24.40 | 24.82 | 24.82 | -3.27% | 5,090 |
| Feb 13, 2026 | 26.50 | 26.60 | 25.19 | 25.66 | 25.66 | -1.61% | 3,004 |
| Feb 12, 2026 | 26.86 | 26.86 | 25.98 | 26.08 | 26.08 | -2.90% | 7,726 |
| Feb 11, 2026 | 27.07 | 27.07 | 26.59 | 26.86 | 26.86 | -2.11% | 4,461 |
| Feb 10, 2026 | 26.70 | 28.30 | 26.70 | 27.44 | 27.44 | 2.66% | 43,951 |
| Feb 9, 2026 | 25.27 | 26.88 | 25.27 | 26.73 | 26.73 | 4.78% | 12,870 |
| Feb 6, 2026 | 26.35 | 26.35 | 25.50 | 25.51 | 25.51 | -2.67% | 5,364 |
| Feb 5, 2026 | 26.77 | 26.77 | 25.25 | 26.21 | 26.21 | 1.67% | 4,967 |
| Feb 4, 2026 | 26.69 | 27.13 | 25.41 | 25.78 | 25.78 | -3.19% | 6,184 |
| Feb 3, 2026 | 27.48 | 27.48 | 25.96 | 26.63 | 26.63 | 3.18% | 8,811 |
| Feb 2, 2026 | 28.28 | 28.28 | 25.80 | 25.81 | 25.81 | -3.94% | 15,208 |
| Feb 1, 2026 | 26.29 | 28.28 | 25.77 | 26.87 | 26.87 | 2.64% | 11,945 |
| Jan 30, 2026 | 25.51 | 27.19 | 25.51 | 26.18 | 26.18 | -1.24% | 6,687 |
| Jan 29, 2026 | 26.69 | 27.38 | 26.48 | 26.51 | 26.51 | -2.64% | 4,527 |
| Jan 28, 2026 | 25.42 | 27.70 | 25.42 | 27.23 | 27.23 | 3.18% | 6,883 |
| Jan 27, 2026 | 27.96 | 27.96 | 26.12 | 26.39 | 26.39 | -2.26% | 12,529 |
| Jan 23, 2026 | 29.09 | 29.09 | 27.00 | 27.00 | 27.00 | -2.56% | 11,555 |
| Jan 22, 2026 | 27.73 | 28.01 | 27.15 | 27.71 | 27.71 | 3.67% | 8,222 |
| Jan 21, 2026 | 27.40 | 27.80 | 26.44 | 26.73 | 26.73 | -1.58% | 6,508 |
| Jan 20, 2026 | 28.99 | 28.99 | 27.10 | 27.16 | 27.16 | -4.77% | 27,287 |
| Jan 19, 2026 | 29.14 | 29.28 | 27.65 | 28.52 | 28.52 | -1.66% | 15,294 |
| Jan 16, 2026 | 28.60 | 29.45 | 28.16 | 29.00 | 29.00 | 3.39% | 14,741 |
| Jan 14, 2026 | 28.45 | 28.59 | 28.00 | 28.05 | 28.05 | 3.01% | 26,987 |
| Jan 13, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 4.97% | 1,380 |