Sumeet Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	12.01	12.01	11.70	12.01	12.01	4.98%	475,404
Sep 24, 2026	11.44	11.44	11.44	11.44	11.44	4.95%	377
Sep 23, 2026	10.90	10.90	10.90	10.90	10.90	4.91%	1,945
Sep 22, 2026	10.39	10.39	10.39	10.39	10.39	4.95%	51
Sep 21, 2026	9.61	9.90	9.50	9.90	9.90	4.98%	92,939
Sep 18, 2026	9.25	9.62	9.25	9.43	9.43	0.53%	119,586
Sep 17, 2026	10.16	10.16	9.31	9.38	9.38	-3.40%	160,679
Sep 16, 2026	10.24	10.24	9.71	9.71	9.71	-4.99%	524,772
Sep 15, 2026	10.80	10.82	10.22	10.22	10.22	-4.93%	174,655
Sep 11, 2026	10.80	10.94	10.71	10.75	10.75	-2.01%	154,062
Sep 10, 2026	11.26	11.35	10.80	10.97	10.97	-2.83%	188,912
Sep 9, 2026	11.50	11.51	11.27	11.29	11.29	-1.31%	92,913
Sep 8, 2026	11.50	11.72	11.28	11.44	11.44	1.33%	162,114
Sep 7, 2026	11.48	11.79	11.25	11.29	11.29	-1.83%	168,383
Sep 4, 2026	11.45	11.56	11.18	11.50	11.50	0.52%	112,083
Sep 3, 2026	11.56	11.89	11.39	11.44	11.44	0.97%	111,968
Sep 2, 2026	11.60	11.60	11.12	11.33	11.33	-3.16%	490,337
Sep 1, 2026	12.31	12.31	11.70	11.70	11.70	-4.96%	248,713
Aug 31, 2026	12.95	12.95	12.19	12.31	12.31	-2.92%	200,523
Aug 28, 2026	13.10	13.13	12.60	12.68	12.68	-2.46%	83,183
Aug 27, 2026	13.00	13.37	12.90	13.00	13.00	-	149,734
Aug 26, 2026	12.99	13.25	12.84	13.00	13.00	0.08%	147,199
Aug 25, 2026	13.30	13.30	12.88	12.99	12.99	-1.29%	136,187
Aug 24, 2026	13.94	13.94	13.00	13.16	13.16	-2.52%	127,399
Aug 21, 2026	14.08	14.08	13.20	13.50	13.50	0.67%	602,149
Aug 20, 2026	12.43	13.41	12.23	13.41	13.41	4.93%	1,964,200
Aug 19, 2026	13.45	13.46	12.78	12.78	12.78	-4.98%	265,487
Aug 18, 2026	14.28	14.28	13.42	13.45	13.45	-4.75%	358,801
Aug 17, 2026	14.94	14.94	14.08	14.12	14.12	-4.72%	377,218
Aug 14, 2026	13.98	14.83	13.69	14.82	14.82	4.88%	4,766,119
Aug 13, 2026	14.82	14.96	14.13	14.13	14.13	-4.98%	1,532,401
Aug 12, 2026	14.87	15.25	14.87	14.87	14.87	-4.98%	1,982,342
Aug 11, 2026	15.65	15.65	15.65	15.65	15.65	-4.98%	31,472
Aug 10, 2026	16.47	16.47	16.47	16.47	16.47	-4.96%	3,629
Aug 7, 2026	17.33	17.33	17.33	17.33	17.33	-4.99%	32,346
Aug 6, 2026	18.24	18.24	18.24	18.24	18.24	-4.95%	4,739
Aug 5, 2026	19.19	19.19	19.19	19.19	19.19	-5.00%	8,967
Aug 4, 2026	20.20	20.20	20.20	20.20	20.20	-4.99%	7,369
Aug 3, 2026	21.26	21.26	21.26	21.26	21.26	-4.96%	2,115
Jul 31, 2026	22.37	22.37	22.37	22.37	22.37	-4.97%	7,583
Jul 30, 2026	23.54	23.54	23.54	23.54	23.54	-4.97%	5,546
Jul 29, 2026	24.77	24.77	24.77	24.77	24.77	-4.99%	2,444
Jul 28, 2026	26.07	26.07	26.07	26.07	26.07	-4.99%	941
Jul 27, 2026	27.44	27.44	27.44	27.44	27.44	-4.99%	4,028
Jul 24, 2026	28.88	28.88	28.88	28.88	28.88	-5.00%	7,328
Jul 23, 2026	30.40	30.40	30.40	30.40	30.40	-4.97%	1,381
Jul 22, 2026	31.99	31.99	31.99	31.99	31.99	-4.99%	1,046
Jul 21, 2026	33.67	33.67	33.67	33.67	33.67	-4.99%	4,202
Jul 20, 2026	34.57	35.72	33.66	35.44	35.44	4.17%	238,886
Jul 17, 2026	32.25	34.20	32.25	34.02	34.02	2.10%	176,558