Sumeet Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	31.00	31.00	28.85	28.86	28.86	-5.62%	8,427
Mar 6, 2026	30.46	30.80	28.21	30.58	30.58	6.44%	30,025
Mar 5, 2026	26.85	29.45	26.39	28.73	28.73	6.72%	14,687
Mar 4, 2026	28.05	28.05	26.00	26.92	26.92	-2.89%	6,127
Mar 2, 2026	25.01	27.92	25.01	27.72	27.72	0.65%	11,688
Feb 27, 2026	26.51	27.69	26.51	27.54	27.54	5.28%	22,543
Feb 26, 2026	26.87	26.87	24.65	26.16	26.16	7.08%	165,240
Feb 25, 2026	21.36	24.43	21.36	24.43	24.43	10.00%	11,304
Feb 24, 2026	23.50	23.50	22.03	22.21	22.21	-4.27%	4,368
Feb 23, 2026	23.00	23.90	22.51	23.20	23.20	-0.47%	7,503
Feb 20, 2026	24.05	24.05	23.29	23.31	23.31	-1.15%	4,513
Feb 19, 2026	23.35	24.77	23.35	23.58	23.58	-1.54%	4,301
Feb 18, 2026	24.17	24.81	23.31	23.95	23.95	-1.28%	10,042
Feb 17, 2026	24.50	25.03	24.17	24.26	24.26	-2.26%	3,875
Feb 16, 2026	25.66	25.95	24.40	24.82	24.82	-3.27%	5,090
Feb 13, 2026	26.50	26.60	25.19	25.66	25.66	-1.61%	3,004
Feb 12, 2026	26.86	26.86	25.98	26.08	26.08	-2.90%	7,726
Feb 11, 2026	27.07	27.07	26.59	26.86	26.86	-2.11%	4,461
Feb 10, 2026	26.70	28.30	26.70	27.44	27.44	2.66%	43,951
Feb 9, 2026	25.27	26.88	25.27	26.73	26.73	4.78%	12,870
Feb 6, 2026	26.35	26.35	25.50	25.51	25.51	-2.67%	5,364
Feb 5, 2026	26.77	26.77	25.25	26.21	26.21	1.67%	4,967
Feb 4, 2026	26.69	27.13	25.41	25.78	25.78	-3.19%	6,184
Feb 3, 2026	27.48	27.48	25.96	26.63	26.63	3.18%	8,811
Feb 2, 2026	28.28	28.28	25.80	25.81	25.81	-3.94%	15,208
Feb 1, 2026	26.29	28.28	25.77	26.87	26.87	2.64%	11,945
Jan 30, 2026	25.51	27.19	25.51	26.18	26.18	-1.24%	6,687
Jan 29, 2026	26.69	27.38	26.48	26.51	26.51	-2.64%	4,527