Sumeet Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	25.48	27.40	24.98	25.94	25.94	-0.77%	33,388
Jan 9, 2026	27.08	27.08	25.95	26.14	26.14	-3.47%	18,669
Jan 8, 2026	29.06	29.06	27.08	27.08	27.08	-4.98%	25,476
Jan 7, 2026	28.61	29.00	28.15	28.50	28.50	-0.14%	3,923
Jan 6, 2026	29.35	29.39	28.30	28.54	28.54	-2.76%	11,042
Jan 5, 2026	29.60	30.09	29.20	29.35	29.35	-2.75%	9,788
Jan 2, 2026	29.65	30.87	29.17	30.18	30.18	1.34%	14,177
Jan 1, 2026	30.49	30.49	29.55	29.78	29.78	-2.65%	3,285
Dec 31, 2025	29.40	31.01	28.75	30.59	30.59	3.14%	43,547
Dec 30, 2025	29.80	30.45	29.17	29.66	29.66	-1.10%	3,423
Dec 29, 2025	29.37	30.01	29.37	29.99	29.99	-1.38%	5,696
Dec 26, 2025	31.86	32.50	30.20	30.41	30.41	-3.06%	10,331
Dec 24, 2025	31.25	32.40	30.55	31.37	31.37	0.54%	6,204
Dec 23, 2025	31.00	32.77	30.10	31.20	31.20	-0.26%	10,672
Dec 22, 2025	30.98	31.40	29.61	31.28	31.28	1.89%	27,607
Dec 19, 2025	30.78	30.78	29.30	30.70	30.70	2.71%	23,184
Dec 18, 2025	28.45	29.89	28.45	29.89	29.89	4.99%	27,106
Dec 17, 2025	29.55	29.75	28.25	28.47	28.47	-3.56%	32,831
Dec 16, 2025	30.00	30.25	29.05	29.52	29.52	-2.80%	14,317
Dec 15, 2025	31.53	31.53	30.26	30.37	30.37	-4.65%	31,414
Dec 12, 2025	30.64	31.85	30.64	31.85	31.85	4.98%	71,072
Dec 11, 2025	28.78	30.41	28.05	30.34	30.34	4.73%	33,829
Dec 10, 2025	29.11	29.87	28.95	28.97	28.97	-4.92%	22,207
Dec 9, 2025	29.41	30.88	27.94	30.47	30.47	3.60%	38,079
Dec 8, 2025	29.66	30.45	29.41	29.41	29.41	-4.98%	15,160
Dec 5, 2025	32.90	32.90	29.90	30.95	30.95	-1.65%	17,086
Dec 4, 2025	30.19	32.00	30.19	31.47	31.47	2.88%	13,704
Dec 3, 2025	31.39	31.89	30.20	30.59	30.59	-0.84%	4,147
Dec 2, 2025	31.26	32.98	30.78	30.85	30.85	-4.70%	53,721
Dec 1, 2025	32.11	32.93	31.62	32.37	32.37	-0.09%	14,783
Nov 28, 2025	30.65	33.26	30.65	32.40	32.40	2.27%	20,387
Nov 27, 2025	30.37	32.30	30.00	31.68	31.68	2.29%	41,951
Nov 26, 2025	31.70	31.70	30.15	30.97	30.97	-2.40%	29,898
Nov 25, 2025	31.95	31.95	30.18	31.73	31.73	0.57%	12,072
Nov 24, 2025	31.78	32.88	31.15	31.55	31.55	-3.52%	29,542
Nov 21, 2025	35.49	35.49	32.36	32.70	32.70	-3.99%	44,782
Nov 20, 2025	33.00	34.49	32.00	34.06	34.06	3.46%	14,880
Nov 19, 2025	34.00	34.00	32.60	32.92	32.92	-2.89%	28,094
Nov 18, 2025	35.80	35.80	33.60	33.90	33.90	-3.75%	19,294
Nov 17, 2025	33.78	35.22	32.98	35.22	35.22	4.98%	77,309
Nov 14, 2025	34.47	34.47	33.18	33.55	33.55	-2.87%	18,883
Nov 13, 2025	35.50	37.75	34.51	34.54	34.54	-4.90%	26,255
Nov 12, 2025	36.00	37.50	35.15	36.32	36.32	-0.11%	44,604