Sumeet Industries Limited (BOM:514211)
India · Delayed Price · Currency is INR 104.05
0.00 (0.00%)
At close: Aug 29, 2025
Sumeet Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | -2.00% | 23,767 |
| Jul 15, 2025 | 138.91 | 138.91 | 136.14 | 136.14 | 136.14 | -1.99% | 67,115 |
| Jul 14, 2025 | 138.91 | 138.91 | 138.91 | 138.91 | 138.91 | 5.00% | 656 |
| Jul 11, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 5.00% | 26,534 |
| Jul 10, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 5.00% | 2,262 |
| Jul 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 5.00% | 185 |
| Jul 8, 2025 | 114.29 | 114.29 | 114.29 | 114.29 | 114.29 | 5.00% | 281 |
| Jul 7, 2025 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | 5.00% | 600 |
| Jul 4, 2025 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | 9.99% | 470 |
| Jul 3, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 9.99% | 594 |
| Jul 2, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | 5.00% | 133 |
| Jul 1, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 4.99% | 738 |
| Jun 30, 2025 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 5.00% | 197 |
| Jun 27, 2025 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | 4.99% | 464 |
| Jun 26, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 4.99% | 510 |
| Jun 25, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 4.99% | 183 |
| Jun 24, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 4.99% | 460 |
| Jun 23, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 5.00% | 571 |
| Jun 20, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 4.99% | 1,714 |