Sumedha Fiscal Services Limited (BOM:530419)
India · Delayed Price · Currency is INR 42.55
+0.56 (1.33%)
At close: May 8, 2026
Sumedha Fiscal Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 41.99 | 43.00 | 41.47 | 42.55 | 42.55 | 1.33% | 11,562 |
| May 7, 2026 | 40.99 | 42.10 | 40.75 | 41.99 | 41.99 | 4.69% | 5,577 |
| May 6, 2026 | 39.53 | 41.74 | 39.50 | 40.11 | 40.11 | -0.64% | 1,156 |
| May 5, 2026 | 41.39 | 42.00 | 40.22 | 40.37 | 40.37 | -2.46% | 5,746 |
| May 4, 2026 | 39.92 | 41.80 | 39.56 | 41.39 | 41.39 | 3.68% | 6,239 |
| Apr 30, 2026 | 40.23 | 40.46 | 39.00 | 39.92 | 39.92 | 1.76% | 1,999 |
| Apr 29, 2026 | 39.15 | 40.50 | 39.01 | 39.23 | 39.23 | -0.68% | 8,799 |
| Apr 28, 2026 | 39.81 | 40.00 | 39.01 | 39.50 | 39.50 | -0.78% | 2,281 |
| Apr 27, 2026 | 38.25 | 40.00 | 38.06 | 39.81 | 39.81 | 1.92% | 2,717 |
| Apr 24, 2026 | 40.50 | 40.50 | 39.00 | 39.06 | 39.06 | -1.11% | 5,214 |
| Apr 23, 2026 | 39.10 | 40.95 | 39.00 | 39.50 | 39.50 | -1.74% | 2,965 |
| Apr 22, 2026 | 41.00 | 41.00 | 39.40 | 40.20 | 40.20 | 0.27% | 1,568 |
| Apr 21, 2026 | 40.14 | 40.26 | 38.50 | 40.09 | 40.09 | 2.90% | 8,846 |
| Apr 20, 2026 | 37.75 | 39.51 | 37.75 | 38.96 | 38.96 | 2.55% | 6,171 |
| Apr 17, 2026 | 38.43 | 39.74 | 37.41 | 37.99 | 37.99 | -1.14% | 16,769 |
| Apr 16, 2026 | 39.50 | 40.50 | 38.01 | 38.43 | 38.43 | -0.18% | 17,928 |
| Apr 15, 2026 | 38.25 | 39.20 | 37.06 | 38.50 | 38.50 | 1.34% | 722 |
| Apr 13, 2026 | 39.00 | 39.00 | 36.01 | 37.99 | 37.99 | 1.14% | 2,228 |
| Apr 10, 2026 | 37.25 | 38.50 | 37.25 | 37.56 | 37.56 | 1.57% | 2,464 |
| Apr 9, 2026 | 39.40 | 39.40 | 36.77 | 36.98 | 36.98 | -1.94% | 15,982 |
| Apr 8, 2026 | 36.00 | 38.40 | 35.99 | 37.71 | 37.71 | 4.95% | 10,475 |
| Apr 7, 2026 | 36.98 | 36.98 | 35.00 | 35.93 | 35.93 | 0.42% | 1,733 |
| Apr 6, 2026 | 35.00 | 35.99 | 34.20 | 35.78 | 35.78 | 1.56% | 4,769 |
| Apr 2, 2026 | 34.50 | 35.28 | 33.50 | 35.23 | 35.23 | 1.35% | 4,396 |
| Apr 1, 2026 | 33.99 | 35.80 | 33.28 | 34.76 | 34.76 | 9.14% | 3,800 |
| Mar 30, 2026 | 34.90 | 34.90 | 31.72 | 31.85 | 31.85 | -4.53% | 23,695 |
| Mar 27, 2026 | 33.50 | 33.75 | 31.55 | 33.36 | 33.36 | 0.03% | 19,851 |
| Mar 25, 2026 | 34.90 | 34.90 | 33.15 | 33.35 | 33.35 | -1.45% | 11,426 |
| Mar 24, 2026 | 35.00 | 35.00 | 32.00 | 33.84 | 33.84 | -1.80% | 15,049 |
| Mar 23, 2026 | 36.00 | 36.00 | 32.05 | 34.46 | 34.46 | 6.29% | 7,493 |
| Mar 20, 2026 | 33.80 | 33.80 | 32.00 | 32.42 | 32.42 | -1.04% | 13,753 |
| Mar 19, 2026 | 39.00 | 39.00 | 32.70 | 32.76 | 32.76 | -2.27% | 6,382 |
| Mar 18, 2026 | 34.84 | 34.84 | 32.73 | 33.52 | 33.52 | 2.70% | 19,561 |
| Mar 17, 2026 | 37.80 | 37.80 | 30.95 | 32.64 | 32.64 | -7.54% | 69,493 |
| Mar 16, 2026 | 40.40 | 40.40 | 34.91 | 35.30 | 35.30 | -6.24% | 63,234 |
| Mar 13, 2026 | 36.39 | 38.35 | 35.75 | 37.65 | 37.65 | 3.46% | 13,628 |
| Mar 12, 2026 | 36.44 | 37.00 | 34.53 | 36.39 | 36.39 | 2.45% | 5,269 |
| Mar 11, 2026 | 34.50 | 36.85 | 34.50 | 35.52 | 35.52 | 1.14% | 3,118 |
| Mar 10, 2026 | 36.88 | 36.88 | 35.05 | 35.12 | 35.12 | -1.71% | 2,518 |
| Mar 9, 2026 | 36.00 | 36.00 | 34.00 | 35.73 | 35.73 | 0.82% | 14,536 |
| Mar 6, 2026 | 34.50 | 35.90 | 34.00 | 35.44 | 35.44 | 2.67% | 5,241 |
| 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 |