Sumeet Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	31.00	31.59	30.86	31.45	31.45	0.80%	72,316
Jul 7, 2026	31.50	32.10	30.81	31.20	31.20	0.29%	89,170
Jul 6, 2026	30.49	31.45	30.04	31.11	31.11	3.56%	64,286
Jul 3, 2026	30.20	30.66	29.84	30.04	30.04	0.67%	130,703
Jul 2, 2026	29.90	30.80	29.46	29.84	29.84	0.64%	41,414
Jul 1, 2026	29.00	29.71	28.30	29.65	29.65	4.77%	178,500
Jun 30, 2026	29.48	29.57	28.27	28.30	28.30	0.39%	50,806
Jun 29, 2026	27.79	28.38	27.11	28.19	28.19	4.29%	82,734
Jun 25, 2026	27.07	27.67	26.96	27.03	27.03	-1.24%	33,247
Jun 24, 2026	27.99	28.17	27.12	27.37	27.37	1.30%	72,984
Jun 23, 2026	27.97	28.32	26.75	27.02	27.02	0.15%	95,155
Jun 22, 2026	26.59	27.10	25.81	26.98	26.98	4.53%	54,966
Jun 19, 2026	26.04	26.62	25.74	25.81	25.81	-1.00%	17,022
Jun 18, 2026	26.00	26.28	25.75	26.07	26.07	0.70%	34,477
Jun 17, 2026	26.91	26.91	25.14	25.89	25.89	0.94%	13,136
Jun 16, 2026	26.00	26.65	25.45	25.65	25.65	0.55%	78,735
Jun 15, 2026	24.00	25.51	23.95	25.51	25.51	4.98%	60,061
Jun 12, 2026	23.38	24.79	23.06	24.30	24.30	1.78%	167,630
Jun 11, 2026	28.03	28.10	26.78	27.72	23.87	0.95%	75,481
Jun 10, 2026	26.68	27.80	26.35	27.46	23.65	1.10%	53,519
Jun 9, 2026	27.80	28.08	26.29	27.16	23.39	1.53%	153,848
Jun 8, 2026	26.84	27.50	26.17	26.75	23.04	-2.83%	94,870
Jun 5, 2026	28.37	28.37	27.40	27.53	23.71	-2.93%	7,146
Jun 4, 2026	29.49	29.49	27.84	28.36	24.43	-1.49%	23,340
Jun 3, 2026	29.36	29.38	28.21	28.79	24.80	-1.44%	20,141
Jun 2, 2026	28.66	29.50	28.22	29.21	25.16	3.95%	11,187
Jun 1, 2026	27.51	28.94	27.17	28.10	24.20	0.61%	14,666
May 29, 2026	29.19	29.19	27.00	27.93	24.06	-0.78%	37,274
May 27, 2026	28.40	28.75	27.60	28.15	24.25	-2.86%	25,248
May 26, 2026	30.37	30.37	28.75	28.98	24.96	-2.75%	14,752
May 25, 2026	29.15	30.25	28.90	29.80	25.67	0.34%	49,243
May 22, 2026	30.12	30.30	29.52	29.70	25.58	-0.60%	3,195
May 21, 2026	29.50	30.29	29.10	29.88	25.74	1.46%	8,734
May 20, 2026	29.39	29.84	28.94	29.45	25.36	-1.80%	4,335
May 19, 2026	29.80	29.99	29.03	29.99	25.83	4.57%	1,345
May 18, 2026	29.50	29.97	28.52	28.68	24.70	-3.47%	4,169
May 15, 2026	29.99	30.17	29.20	29.71	25.59	-0.97%	7,359
May 14, 2026	30.99	30.99	28.62	30.00	25.84	1.59%	28,373
May 13, 2026	29.68	29.90	29.24	29.53	25.43	-1.20%	7,005
May 12, 2026	30.63	30.63	29.55	29.89	25.74	-0.03%	893
May 11, 2026	28.68	30.49	28.68	29.90	25.75	-0.93%	3,956
May 8, 2026	30.45	31.12	29.98	30.18	25.99	-0.59%	5,938
May 7, 2026	30.30	31.10	30.01	30.36	26.15	0.36%	6,171
May 6, 2026	30.69	30.69	30.20	30.25	26.05	-0.75%	3,299
May 5, 2026	29.60	30.69	29.60	30.48	26.25	0.96%	2,263
May 4, 2026	30.95	30.95	30.02	30.19	26.00	0.77%	26,632
Apr 30, 2026	29.62	30.22	29.42	29.96	25.80	-0.86%	6,107
Apr 29, 2026	30.10	30.25	29.62	30.22	26.03	0.97%	11,159
Apr 28, 2026	29.79	31.52	29.52	29.93	25.78	-0.33%	5,432
Apr 27, 2026	30.44	30.44	29.00	30.03	25.86	0.64%	9,995