Sumeet Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	10.51	10.98	10.40	10.51	10.51	-3.31%	61,219
Oct 16, 2026	10.95	11.15	10.80	10.87	10.87	-0.64%	192,483
Oct 15, 2026	11.50	11.50	10.86	10.94	10.94	-1.88%	37,172
Oct 14, 2026	11.70	11.70	10.96	11.15	11.15	-2.87%	33,499
Oct 13, 2026	11.95	11.95	11.33	11.48	11.48	-1.63%	46,688
Oct 12, 2026	11.82	11.96	11.60	11.67	11.67	-0.85%	64,039
Oct 9, 2026	11.43	11.91	11.10	11.77	11.77	2.53%	88,752
Oct 8, 2026	12.15	12.15	11.48	11.48	11.48	-4.97%	164,586
Oct 7, 2026	12.05	12.08	11.70	12.08	12.08	4.95%	511,769
Oct 6, 2026	11.51	11.51	11.51	11.51	11.51	4.92%	256,113
Oct 5, 2026	10.30	10.97	10.30	10.97	10.97	4.98%	97,901
Oct 1, 2026	10.76	10.79	10.38	10.45	10.45	-4.30%	74,993
Sep 30, 2026	11.26	11.66	10.70	10.92	10.92	-2.50%	122,968
Sep 29, 2026	11.51	11.51	11.05	11.20	11.20	-3.20%	62,429
Sep 28, 2026	12.61	12.61	11.41	11.57	11.57	-3.66%	543,451
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