Sumeet Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	29.15	30.25	28.90	29.80	29.80	0.34%	49,243
May 22, 2026	30.12	30.30	29.52	29.70	29.70	-0.60%	3,195
May 21, 2026	29.50	30.29	29.10	29.88	29.88	1.46%	8,734
May 20, 2026	29.39	29.84	28.94	29.45	29.45	-1.80%	4,335
May 19, 2026	29.80	29.99	29.03	29.99	29.99	4.57%	1,345
May 18, 2026	29.50	29.97	28.52	28.68	28.68	-3.47%	4,169
May 15, 2026	29.99	30.17	29.20	29.71	29.71	-0.97%	7,359
May 14, 2026	30.99	30.99	28.62	30.00	30.00	1.59%	28,373
May 13, 2026	29.68	29.90	29.24	29.53	29.53	-1.20%	7,005
May 12, 2026	30.63	30.63	29.55	29.89	29.89	-0.03%	893
May 11, 2026	28.68	30.49	28.68	29.90	29.90	-0.93%	3,956
May 8, 2026	30.45	31.12	29.98	30.18	30.18	-0.59%	5,938
May 7, 2026	30.30	31.10	30.01	30.36	30.36	0.36%	6,171
May 6, 2026	30.69	30.69	30.20	30.25	30.25	-0.75%	3,299
May 5, 2026	29.60	30.69	29.60	30.48	30.48	0.96%	2,263
May 4, 2026	30.95	30.95	30.02	30.19	30.19	0.77%	26,632
Apr 30, 2026	29.62	30.22	29.42	29.96	29.96	-0.86%	6,107
Apr 29, 2026	30.10	30.25	29.62	30.22	30.22	0.97%	11,159
Apr 28, 2026	29.79	31.52	29.52	29.93	29.93	-0.33%	5,432
Apr 27, 2026	30.44	30.44	29.00	30.03	30.03	0.64%	9,995
Apr 24, 2026	29.36	30.50	28.58	29.84	29.84	-0.80%	14,718
Apr 23, 2026	30.00	30.25	29.65	30.08	30.08	0.03%	7,556
Apr 22, 2026	30.01	30.33	29.58	30.07	30.07	-0.23%	14,163
Apr 21, 2026	30.40	30.92	30.00	30.14	30.14	-1.12%	8,217
Apr 20, 2026	32.13	32.13	30.23	30.48	30.48	-0.46%	2,564
Apr 17, 2026	31.58	31.58	29.85	30.62	30.62	1.73%	4,162
Apr 16, 2026	30.22	30.56	29.51	30.10	30.10	-0.40%	8,488
Apr 15, 2026	30.39	30.40	29.78	30.22	30.22	1.10%	12,095
Apr 13, 2026	28.60	30.48	28.60	29.89	29.89	-0.60%	10,728
Apr 10, 2026	29.66	30.47	29.51	30.07	30.07	0.43%	9,294
Apr 9, 2026	29.04	30.41	29.04	29.94	29.94	1.84%	2,967
Apr 8, 2026	29.86	30.39	29.10	29.40	29.40	0.44%	19,252
Apr 7, 2026	30.46	30.46	28.48	29.27	29.27	0.83%	3,372
Apr 6, 2026	29.99	29.99	28.67	29.03	29.03	-0.41%	4,154
Apr 2, 2026	28.95	29.40	28.89	29.15	29.15	-1.25%	3,650
Apr 1, 2026	29.90	30.00	29.36	29.52	29.52	0.79%	11,449
Mar 30, 2026	27.57	30.00	27.57	29.29	29.29	1.63%	22,186
Mar 27, 2026	29.12	29.70	28.08	28.82	28.82	-2.47%	51,514
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