Sumeet Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	32.54	33.80	32.54	33.32	33.32	0.76%	119,233
Jul 15, 2026	32.00	33.36	32.00	33.07	33.07	0.70%	149,796
Jul 14, 2026	33.24	33.50	31.99	32.84	32.84	0.67%	111,457
Jul 13, 2026	31.82	32.95	31.49	32.62	32.62	2.74%	162,597
Jul 10, 2026	31.97	32.10	31.40	31.75	31.75	-	59,473
Jul 9, 2026	30.16	31.97	30.16	31.75	31.75	0.95%	92,210
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