Sumeet Industries Limited (BOM:514211)
India · Delayed Price · Currency is INR 172.50
+6.00 (3.60%)
At close: Sep 26, 2025
Sumeet Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 168.00 | 174.80 | 164.00 | 172.50 | 172.50 | 3.60% | 26,540 |
| Sep 25, 2025 | 166.10 | 166.50 | 164.40 | 166.50 | 166.50 | 4.98% | 27,113 |
| Sep 24, 2025 | 153.95 | 158.60 | 153.95 | 158.60 | 158.60 | 5.00% | 2,268 |
| Sep 23, 2025 | 150.00 | 151.50 | 146.30 | 151.05 | 151.05 | 4.68% | 6,894 |
| Sep 22, 2025 | 144.50 | 144.60 | 140.00 | 144.30 | 144.30 | 4.75% | 9,587 |
| Sep 19, 2025 | 134.00 | 139.50 | 132.50 | 137.75 | 137.75 | 2.84% | 11,979 |
| Sep 18, 2025 | 140.50 | 140.50 | 132.00 | 133.95 | 133.95 | -0.78% | 3,081 |
| Sep 17, 2025 | 140.00 | 140.00 | 133.70 | 135.00 | 135.00 | -3.12% | 3,935 |
| Sep 16, 2025 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | 4.97% | 11,553 |
| Sep 15, 2025 | 132.40 | 132.75 | 129.00 | 132.75 | 132.75 | 4.98% | 1,703 |
| Sep 12, 2025 | 130.00 | 130.00 | 123.65 | 126.45 | 126.45 | -2.84% | 11,051 |
| Sep 11, 2025 | 140.00 | 140.00 | 128.20 | 130.15 | 130.15 | -3.52% | 4,285 |
| Sep 10, 2025 | 141.45 | 144.00 | 134.40 | 134.90 | 134.90 | -4.63% | 8,519 |
| Sep 9, 2025 | 145.50 | 145.50 | 133.00 | 141.45 | 141.45 | 2.06% | 8,543 |
| Sep 8, 2025 | 138.60 | 138.60 | 138.00 | 138.60 | 138.60 | 5.00% | 4,960 |
| Sep 5, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 4.97% | 2,070 |
| Sep 4, 2025 | 125.90 | 125.90 | 123.50 | 125.75 | 125.75 | 4.84% | 6,681 |
| Sep 3, 2025 | 116.95 | 120.35 | 112.00 | 119.95 | 119.95 | 4.58% | 8,146 |
| Sep 2, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 4.99% | 724 |
| Sep 1, 2025 | 109.10 | 109.25 | 105.00 | 109.25 | 109.25 | 5.00% | 770 |
| Aug 29, 2025 | 103.90 | 107.80 | 98.90 | 104.05 | 104.05 | - | 3,541 |
| Aug 28, 2025 | 109.50 | 110.00 | 104.05 | 104.05 | 104.05 | -4.98% | 5,853 |
| Aug 26, 2025 | 112.00 | 112.00 | 105.60 | 109.50 | 109.50 | -1.48% | 11,781 |
| Aug 25, 2025 | 113.00 | 115.95 | 108.35 | 111.15 | 111.15 | -2.24% | 19,799 |
| Aug 22, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -1.98% | 2,937 |
| Aug 21, 2025 | 118.00 | 118.00 | 115.90 | 116.00 | 116.00 | 0.09% | 18,689 |
| Aug 20, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 1.98% | 9,014 |
| Aug 19, 2025 | 109.25 | 113.65 | 109.25 | 113.65 | 113.65 | 1.97% | 5,345 |
| Aug 18, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | -1.98% | 158 |
| Aug 14, 2025 | 113.75 | 113.75 | 113.70 | 113.70 | 113.70 | -1.98% | 160 |
| Aug 13, 2025 | 115.30 | 116.00 | 115.30 | 116.00 | 116.00 | -1.40% | 144 |
| Aug 12, 2025 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -2.00% | 38 |
| Aug 11, 2025 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | -2.00% | 9,656 |
| Aug 8, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -2.00% | 810 |
| Aug 7, 2025 | 122.50 | 125.00 | 122.50 | 125.00 | 125.00 | - | 5,536 |
| Aug 6, 2025 | 128.40 | 128.40 | 125.00 | 125.00 | 125.00 | -0.71% | 10,561 |
| Aug 5, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 1.98% | 7,953 |
| Aug 4, 2025 | 120.85 | 123.45 | 120.85 | 123.45 | 123.45 | 1.98% | 7,345 |
| Aug 1, 2025 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | -1.97% | 3,754 |
| Jul 31, 2025 | 128.00 | 128.00 | 123.48 | 123.48 | 123.48 | -2.00% | 9,581 |
| Jul 30, 2025 | 127.94 | 127.94 | 126.00 | 126.00 | 126.00 | 0.45% | 5,017 |
| Jul 29, 2025 | 122.60 | 125.44 | 122.60 | 125.44 | 125.44 | 1.99% | 4,638 |
| Jul 28, 2025 | 122.99 | 123.10 | 122.99 | 122.99 | 122.99 | -1.99% | 24,680 |
| Jul 25, 2025 | 130.61 | 130.61 | 125.49 | 125.49 | 125.49 | -2.00% | 37,011 |
| Jul 24, 2025 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 2.00% | 3,632 |
| Jul 23, 2025 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | 2.00% | 17,717 |
| Jul 22, 2025 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | -2.00% | 13,885 |
| Jul 21, 2025 | 125.59 | 125.59 | 125.59 | 125.59 | 125.59 | -2.00% | 12,704 |
| Jul 18, 2025 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | -2.00% | 35,936 |
| Jul 17, 2025 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | -1.99% | 10,132 |