Sumedha Fiscal Services Limited (BOM:530419)
India · Delayed Price · Currency is INR 43.40
-1.35 (-3.02%)
At close: Oct 1, 2026
Sumedha Fiscal Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 44.97 | 45.30 | 43.40 | 43.40 | 43.40 | -3.02% | 1,225 |
| Sep 30, 2026 | 44.48 | 46.00 | 44.48 | 44.75 | 44.75 | 0.61% | 6,463 |
| Sep 29, 2026 | 43.50 | 44.74 | 43.50 | 44.48 | 44.48 | -0.04% | 9,310 |
| Sep 28, 2026 | 43.50 | 45.45 | 41.50 | 44.50 | 44.50 | - | 8,327 |
| Sep 25, 2026 | 43.00 | 44.80 | 43.00 | 44.50 | 44.50 | 0.93% | 745 |
| Sep 24, 2026 | 44.00 | 44.09 | 43.00 | 44.09 | 44.09 | - | 1,129 |
| Sep 23, 2026 | 44.63 | 46.00 | 44.00 | 44.09 | 44.09 | -1.21% | 230 |
| Sep 22, 2026 | 45.00 | 47.00 | 44.00 | 44.63 | 44.63 | 1.43% | 5,955 |
| Sep 21, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -1.98% | 224 |
| Sep 18, 2026 | 45.00 | 45.00 | 42.81 | 44.89 | 44.89 | 1.15% | 1,694 |
| Sep 17, 2026 | 44.50 | 45.00 | 43.20 | 44.38 | 44.38 | 2.14% | 9,351 |
| Sep 16, 2026 | 42.98 | 43.50 | 42.98 | 43.45 | 43.45 | 0.98% | 5,430 |
| Sep 15, 2026 | 42.40 | 44.12 | 42.30 | 43.03 | 43.03 | 3.44% | 13,339 |
| Sep 11, 2026 | 41.00 | 44.00 | 39.55 | 41.60 | 41.60 | 1.44% | 20,709 |
| Sep 10, 2026 | 39.07 | 41.40 | 39.06 | 41.01 | 41.01 | 2.55% | 26,318 |
| Sep 9, 2026 | 39.99 | 42.00 | 38.76 | 39.99 | 39.99 | 1.83% | 5,908 |
| Sep 8, 2026 | 39.50 | 40.40 | 38.42 | 39.27 | 39.27 | 1.81% | 850 |
| Sep 7, 2026 | 39.79 | 39.79 | 38.26 | 38.57 | 38.57 | -1.13% | 1,147 |
| Sep 4, 2026 | 39.75 | 39.75 | 38.80 | 39.01 | 39.01 | 0.03% | 374 |
| Sep 3, 2026 | 39.45 | 39.49 | 39.00 | 39.00 | 39.00 | 0.72% | 1,517 |
| Sep 2, 2026 | 39.50 | 39.50 | 38.52 | 38.72 | 38.72 | -1.97% | 12,945 |
| Sep 1, 2026 | 39.88 | 39.88 | 39.01 | 39.50 | 39.50 | -0.95% | 2,489 |
| Aug 31, 2026 | 39.10 | 40.00 | 39.10 | 39.88 | 39.88 | 1.32% | 5,239 |
| Aug 28, 2026 | 40.00 | 40.00 | 39.11 | 39.36 | 39.36 | -1.58% | 2,943 |
| Aug 27, 2026 | 40.00 | 41.98 | 39.45 | 39.99 | 39.99 | 0.50% | 2,597 |
| Aug 26, 2026 | 39.69 | 41.00 | 39.08 | 39.79 | 39.79 | 0.18% | 3,268 |
| Aug 25, 2026 | 39.51 | 40.50 | 38.82 | 39.72 | 39.72 | 0.53% | 941 |
| Aug 24, 2026 | 39.90 | 40.00 | 39.15 | 39.51 | 39.51 | 1.49% | 1,166 |
| Aug 21, 2026 | 39.00 | 39.00 | 38.55 | 38.93 | 38.93 | -0.18% | 1,191 |
| Aug 20, 2026 | 39.03 | 40.50 | 39.00 | 39.00 | 39.00 | -0.56% | 284 |
| Aug 19, 2026 | 38.65 | 39.98 | 38.65 | 39.22 | 39.22 | 1.00% | 63 |
| Aug 18, 2026 | 40.90 | 40.90 | 36.51 | 38.83 | 38.83 | -0.74% | 3,684 |
| Aug 17, 2026 | 39.26 | 39.79 | 39.01 | 39.12 | 39.12 | -0.38% | 3,741 |
| Aug 14, 2026 | 40.40 | 40.90 | 39.11 | 39.27 | 39.27 | -1.38% | 5,132 |
| Aug 13, 2026 | 40.00 | 41.88 | 38.90 | 39.82 | 39.82 | -1.56% | 11,690 |
| Aug 12, 2026 | 41.86 | 41.86 | 39.65 | 41.45 | 40.45 | 1.00% | 7,760 |
| Aug 11, 2026 | 41.31 | 41.31 | 39.65 | 41.04 | 40.05 | -0.22% | 7,350 |
| Aug 10, 2026 | 40.50 | 42.00 | 40.36 | 41.13 | 40.14 | 3.94% | 22,318 |
| Aug 7, 2026 | 41.00 | 41.00 | 39.00 | 39.57 | 38.62 | -1.44% | 11,818 |
| Aug 6, 2026 | 39.80 | 42.00 | 39.00 | 40.15 | 39.18 | 1.13% | 12,032 |
| Aug 5, 2026 | 39.50 | 39.85 | 38.70 | 39.70 | 38.74 | 3.06% | 8,769 |
| Aug 4, 2026 | 40.00 | 40.00 | 38.01 | 38.52 | 37.59 | -1.68% | 5,553 |
| Aug 3, 2026 | 37.24 | 41.00 | 36.58 | 39.18 | 38.23 | 7.99% | 16,505 |
| Jul 31, 2026 | 39.73 | 39.73 | 35.60 | 36.28 | 35.40 | -6.52% | 27,203 |
| Jul 30, 2026 | 39.00 | 39.00 | 37.70 | 38.81 | 37.87 | 2.00% | 1,989 |
| Jul 29, 2026 | 39.00 | 39.00 | 37.35 | 38.05 | 37.13 | -2.08% | 1,955 |
| Jul 28, 2026 | 39.85 | 39.85 | 38.16 | 38.86 | 37.92 | -0.61% | 2,849 |
| Jul 27, 2026 | 39.10 | 39.10 | 37.52 | 39.10 | 38.16 | 1.53% | 1,765 |
| Jul 24, 2026 | 40.40 | 40.40 | 37.50 | 38.51 | 37.58 | -2.04% | 2,641 |
| Jul 23, 2026 | 36.50 | 43.26 | 35.05 | 39.31 | 38.36 | 9.04% | 65,472 |