Skip to main content
logo
Sumeet Industries Limited (BOM:514211)
India flag India · Delayed Price · Currency is INR
14.12
-0.70 (-4.72%)
At close: Aug 17, 2026

Sumeet Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202614.9414.9414.0814.1214.12-4.72%377,218
Aug 14, 202613.9814.8313.6914.8214.824.88%4,766,119
Aug 13, 202614.8214.9614.1314.1314.13-4.98%1,532,401
Aug 12, 202614.8715.2514.8714.8714.87-4.98%1,982,342
Aug 11, 202615.6515.6515.6515.6515.65-4.98%31,472
Aug 10, 202616.4716.4716.4716.4716.47-4.96%3,629
Aug 7, 202617.3317.3317.3317.3317.33-4.99%32,346
Aug 6, 202618.2418.2418.2418.2418.24-4.95%4,739
Aug 5, 202619.1919.1919.1919.1919.19-5.00%8,967
Aug 4, 202620.2020.2020.2020.2020.20-4.99%7,369
Aug 3, 202621.2621.2621.2621.2621.26-4.96%2,115
Jul 31, 202622.3722.3722.3722.3722.37-4.97%7,583
Jul 30, 202623.5423.5423.5423.5423.54-4.97%5,546
Jul 29, 202624.7724.7724.7724.7724.77-4.99%2,444
Jul 28, 202626.0726.0726.0726.0726.07-4.99%941
Jul 27, 202627.4427.4427.4427.4427.44-4.99%4,028
Jul 24, 202628.8828.8828.8828.8828.88-5.00%7,328
Jul 23, 202630.4030.4030.4030.4030.40-4.97%1,381
Jul 22, 202631.9931.9931.9931.9931.99-4.99%1,046
Jul 21, 202633.6733.6733.6733.6733.67-4.99%4,202
Jul 20, 202634.5735.7233.6635.4435.444.17%238,886
Jul 17, 202632.2534.2032.2534.0234.022.10%176,558
Jul 16, 202632.5433.8032.5433.3233.320.76%119,233
Jul 15, 202632.0033.3632.0033.0733.070.70%149,796
Jul 14, 202633.2433.5031.9932.8432.840.67%111,457
Jul 13, 202631.8232.9531.4932.6232.622.74%162,597
Jul 10, 202631.9732.1031.4031.7531.75-59,473
Jul 9, 202630.1631.9730.1631.7531.750.95%92,210
Jul 8, 202631.0031.5930.8631.4531.450.80%72,316
Jul 7, 202631.5032.1030.8131.2031.200.29%89,170
Jul 6, 202630.4931.4530.0431.1131.113.56%64,286
Jul 3, 202630.2030.6629.8430.0430.040.67%130,703
Jul 2, 202629.9030.8029.4629.8429.840.64%41,414
Jul 1, 202629.0029.7128.3029.6529.654.77%178,500
Jun 30, 202629.4829.5728.2728.3028.300.39%50,806
Jun 29, 202627.7928.3827.1128.1928.194.29%82,734
Jun 25, 202627.0727.6726.9627.0327.03-1.24%33,247
Jun 24, 202627.9928.1727.1227.3727.371.30%72,984
Jun 23, 202627.9728.3226.7527.0227.020.15%95,155
Jun 22, 202626.5927.1025.8126.9826.984.53%54,966
Jun 19, 202626.0426.6225.7425.8125.81-1.00%17,022
Jun 18, 202626.0026.2825.7526.0726.070.70%34,477
Jun 17, 202626.9126.9125.1425.8925.890.94%13,136
Jun 16, 202626.0026.6525.4525.6525.650.55%78,735
Jun 15, 202624.0025.5123.9525.5125.514.98%60,061
Jun 12, 202623.3824.7923.0624.3024.301.78%167,630
Jun 11, 202628.0328.1026.7827.7223.870.95%75,481
Jun 10, 202626.6827.8026.3527.4623.651.10%53,519
Jun 9, 202627.8028.0826.2927.1623.391.53%153,848
Jun 8, 202626.8427.5026.1726.7523.04-2.83%94,870