Sumedha Fiscal Services Limited (BOM:530419)
India · Delayed Price · Currency is INR 42.57
-0.03 (-0.07%)
At close: Jan 22, 2026
Sumedha Fiscal Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 41.61 | 43.80 | 41.61 | 42.70 | 42.70 | 0.31% | 1,110 |
| Jan 22, 2026 | 44.98 | 44.98 | 41.00 | 42.57 | 42.57 | -0.07% | 4,065 |
| Jan 21, 2026 | 40.65 | 44.29 | 40.65 | 42.60 | 42.60 | -0.19% | 2,825 |
| Jan 20, 2026 | 43.35 | 44.95 | 40.60 | 42.68 | 42.68 | -2.76% | 4,293 |
| Jan 19, 2026 | 45.65 | 45.65 | 43.11 | 43.89 | 43.89 | -0.77% | 1,674 |
| Jan 16, 2026 | 45.49 | 45.49 | 43.20 | 44.23 | 44.23 | 0.25% | 856 |
| Jan 14, 2026 | 44.87 | 44.89 | 43.75 | 44.12 | 44.12 | 1.68% | 2,513 |
| Jan 13, 2026 | 45.99 | 45.99 | 42.30 | 43.39 | 43.39 | -0.87% | 5,126 |
| Jan 12, 2026 | 44.47 | 44.92 | 43.45 | 43.77 | 43.77 | -1.57% | 2,795 |
| Jan 9, 2026 | 45.98 | 45.98 | 43.71 | 44.47 | 44.47 | -1.05% | 2,150 |
| Jan 8, 2026 | 45.00 | 46.30 | 44.20 | 44.94 | 44.94 | 0.51% | 3,302 |
| Jan 7, 2026 | 45.59 | 45.59 | 44.11 | 44.71 | 44.71 | 0.61% | 1,795 |
| Jan 6, 2026 | 44.30 | 46.30 | 43.40 | 44.44 | 44.44 | 0.32% | 1,433 |
| Jan 5, 2026 | 45.05 | 46.99 | 44.05 | 44.30 | 44.30 | -1.75% | 4,493 |
| Jan 2, 2026 | 47.48 | 47.48 | 45.00 | 45.09 | 45.09 | -0.94% | 17,811 |
| Jan 1, 2026 | 47.49 | 47.49 | 45.50 | 45.52 | 45.52 | -0.65% | 3,152 |
| Dec 31, 2025 | 45.99 | 45.99 | 44.44 | 45.82 | 45.82 | 2.60% | 6,679 |
| Dec 30, 2025 | 46.87 | 47.80 | 43.00 | 44.66 | 44.66 | -4.72% | 26,399 |
| Dec 29, 2025 | 47.00 | 47.25 | 45.60 | 46.87 | 46.87 | -1.12% | 4,405 |
| Dec 26, 2025 | 50.40 | 50.40 | 47.00 | 47.40 | 47.40 | -3.48% | 7,924 |
| Dec 24, 2025 | 48.00 | 49.20 | 47.20 | 49.11 | 49.11 | 3.41% | 6,680 |
| Dec 23, 2025 | 50.30 | 50.30 | 47.18 | 47.49 | 47.49 | -3.32% | 2,271 |
| Dec 22, 2025 | 48.68 | 50.70 | 48.54 | 49.12 | 49.12 | 3.24% | 3,735 |
| Dec 19, 2025 | 48.24 | 49.82 | 47.00 | 47.58 | 47.58 | -1.33% | 21,516 |
| Dec 18, 2025 | 51.00 | 51.00 | 48.12 | 48.22 | 48.22 | -4.38% | 42,243 |
| Dec 17, 2025 | 50.25 | 52.50 | 49.00 | 50.43 | 50.43 | -1.12% | 4,658 |
| Dec 16, 2025 | 51.00 | 51.00 | 50.99 | 51.00 | 51.00 | -0.08% | 1,276 |
| Dec 15, 2025 | 50.45 | 52.25 | 50.25 | 51.04 | 51.04 | -0.08% | 1,775 |
| Dec 12, 2025 | 52.10 | 52.10 | 50.00 | 51.08 | 51.08 | 1.17% | 1,728 |
| Dec 11, 2025 | 51.22 | 52.50 | 49.11 | 50.49 | 50.49 | -1.73% | 4,574 |
| Dec 10, 2025 | 52.25 | 53.00 | 51.21 | 51.38 | 51.38 | -1.67% | 3,197 |
| Dec 9, 2025 | 50.90 | 53.20 | 50.50 | 52.25 | 52.25 | 2.49% | 6,247 |
| Dec 8, 2025 | 51.15 | 51.15 | 49.11 | 50.98 | 50.98 | 2.14% | 2,672 |
| Dec 5, 2025 | 49.05 | 50.45 | 48.75 | 49.91 | 49.91 | -0.85% | 15,466 |
| Dec 4, 2025 | 49.25 | 52.00 | 49.12 | 50.34 | 50.34 | 3.28% | 13,754 |
| Dec 3, 2025 | 49.70 | 50.93 | 48.49 | 48.74 | 48.74 | -2.01% | 1,287 |
| Dec 2, 2025 | 49.01 | 50.94 | 48.13 | 49.74 | 49.74 | 1.49% | 3,502 |
| Dec 1, 2025 | 52.99 | 52.99 | 48.80 | 49.01 | 49.01 | 0.22% | 5,501 |
| Nov 28, 2025 | 49.99 | 49.99 | 48.71 | 48.90 | 48.90 | -2.00% | 1,202 |
| Nov 27, 2025 | 51.00 | 51.00 | 49.05 | 49.90 | 49.90 | 1.96% | 1,669 |
| Nov 26, 2025 | 47.92 | 51.18 | 47.92 | 48.94 | 48.94 | 0.39% | 8,646 |
| Nov 25, 2025 | 50.90 | 51.19 | 48.50 | 48.75 | 48.75 | -2.17% | 3,384 |
| Nov 24, 2025 | 48.23 | 51.20 | 48.23 | 49.83 | 49.83 | 0.73% | 1,902 |
| Nov 21, 2025 | 50.11 | 51.45 | 49.00 | 49.47 | 49.47 | -1.10% | 4,608 |
| Nov 20, 2025 | 51.48 | 51.48 | 49.21 | 50.02 | 50.02 | -0.64% | 4,107 |
| Nov 19, 2025 | 51.39 | 53.98 | 50.00 | 50.34 | 50.34 | 0.36% | 2,490 |
| Nov 18, 2025 | 51.37 | 52.29 | 50.00 | 50.16 | 50.16 | -1.57% | 5,939 |
| Nov 17, 2025 | 53.45 | 53.71 | 50.62 | 50.96 | 50.96 | -1.41% | 8,677 |
| Nov 14, 2025 | 51.99 | 52.50 | 49.75 | 51.69 | 51.69 | 3.77% | 4,257 |
| Nov 13, 2025 | 52.40 | 52.40 | 49.36 | 49.81 | 49.81 | -1.23% | 6,572 |