Sumedha Fiscal Services Limited (BOM:530419)
India · Delayed Price · Currency is INR 35.44
+0.92 (2.67%)
At close: Mar 6, 2026
Sumedha Fiscal Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 35.65 | 35.65 | 33.50 | 34.52 | 34.52 | -1.93% | 12,182 |
| Mar 4, 2026 | 34.91 | 36.96 | 34.00 | 35.20 | 35.20 | 1.91% | 10,943 |
| Mar 2, 2026 | 33.65 | 35.54 | 33.65 | 34.54 | 34.54 | -3.17% | 6,273 |
| Feb 27, 2026 | 38.00 | 38.00 | 35.25 | 35.67 | 35.67 | -1.52% | 14,293 |
| Feb 26, 2026 | 38.99 | 38.99 | 35.99 | 36.22 | 36.22 | -4.66% | 7,876 |
| Feb 25, 2026 | 37.40 | 38.38 | 37.00 | 37.99 | 37.99 | 1.60% | 5,272 |
| Feb 24, 2026 | 39.44 | 39.44 | 35.50 | 37.39 | 37.39 | -2.68% | 7,787 |
| Feb 23, 2026 | 37.00 | 38.75 | 36.99 | 38.42 | 38.42 | 3.87% | 2,396 |
| Feb 20, 2026 | 37.70 | 38.50 | 36.50 | 36.99 | 36.99 | -1.96% | 3,174 |
| Feb 19, 2026 | 40.00 | 40.00 | 37.62 | 37.73 | 37.73 | -4.34% | 2,721 |
| Feb 18, 2026 | 39.90 | 39.90 | 38.07 | 39.44 | 39.44 | 1.62% | 2,557 |
| Feb 17, 2026 | 37.25 | 38.90 | 37.25 | 38.81 | 38.81 | 1.09% | 1,725 |
| Feb 16, 2026 | 39.95 | 39.95 | 38.10 | 38.39 | 38.39 | -1.56% | 2,185 |
| Feb 13, 2026 | 38.20 | 40.00 | 37.40 | 39.00 | 39.00 | 4.25% | 9,941 |
| Feb 12, 2026 | 37.00 | 37.77 | 35.27 | 37.41 | 37.41 | 0.75% | 173,271 |
| Feb 11, 2026 | 39.00 | 39.00 | 36.99 | 37.13 | 37.13 | -2.93% | 10,508 |
| Feb 10, 2026 | 38.20 | 39.32 | 37.90 | 38.25 | 38.25 | -0.05% | 9,061 |
| Feb 9, 2026 | 39.06 | 39.89 | 38.00 | 38.27 | 38.27 | -2.40% | 14,539 |
| Feb 6, 2026 | 38.96 | 39.86 | 38.96 | 39.21 | 39.21 | 1.34% | 1,270 |
| Feb 5, 2026 | 41.49 | 41.49 | 38.00 | 38.69 | 38.69 | -4.68% | 6,986 |
| Feb 4, 2026 | 40.40 | 41.89 | 39.07 | 40.59 | 40.59 | 2.34% | 7,318 |
| Feb 3, 2026 | 39.00 | 39.97 | 38.99 | 39.66 | 39.66 | 4.37% | 5,734 |
| Feb 2, 2026 | 41.88 | 41.88 | 37.75 | 38.00 | 38.00 | -0.34% | 8,489 |
| Feb 1, 2026 | 42.40 | 42.40 | 37.80 | 38.13 | 38.13 | -4.79% | 15,666 |
| Jan 30, 2026 | 40.51 | 41.40 | 39.50 | 40.05 | 40.05 | -2.32% | 8,800 |
| Jan 29, 2026 | 41.79 | 41.79 | 40.55 | 41.00 | 41.00 | 0.07% | 1,999 |
| Jan 28, 2026 | 40.05 | 43.29 | 39.50 | 40.97 | 40.97 | -0.63% | 17,941 |
| Jan 27, 2026 | 42.70 | 43.00 | 41.00 | 41.23 | 41.23 | -3.44% | 4,198 |
| 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 |