Sumedha Fiscal Services Limited (BOM:530419)
India · Delayed Price · Currency is INR 36.28
-2.53 (-6.52%)
At close: Jul 31, 2026
Sumedha Fiscal Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 39.73 | 39.73 | 35.60 | 36.28 | 36.28 | -6.52% | 27,203 |
| Jul 30, 2026 | 39.00 | 39.00 | 37.70 | 38.81 | 38.81 | 2.00% | 1,989 |
| Jul 29, 2026 | 39.00 | 39.00 | 37.35 | 38.05 | 38.05 | -2.08% | 1,955 |
| Jul 28, 2026 | 39.85 | 39.85 | 38.16 | 38.86 | 38.86 | -0.61% | 2,849 |
| Jul 27, 2026 | 39.10 | 39.10 | 37.52 | 39.10 | 39.10 | 1.53% | 1,765 |
| Jul 24, 2026 | 40.40 | 40.40 | 37.50 | 38.51 | 38.51 | -2.04% | 2,641 |
| Jul 23, 2026 | 36.50 | 43.26 | 35.05 | 39.31 | 39.31 | 9.04% | 65,472 |
| Jul 22, 2026 | 37.99 | 37.99 | 36.00 | 36.05 | 36.05 | -0.80% | 1,739 |
| Jul 21, 2026 | 37.19 | 37.19 | 36.05 | 36.34 | 36.34 | -2.29% | 2,180 |
| Jul 20, 2026 | 38.90 | 38.90 | 35.28 | 37.19 | 37.19 | 2.37% | 1,816 |
| Jul 17, 2026 | 37.45 | 37.45 | 35.76 | 36.33 | 36.33 | -0.33% | 1,237 |
| Jul 16, 2026 | 37.00 | 37.00 | 36.00 | 36.45 | 36.45 | 1.25% | 2,365 |
| Jul 15, 2026 | 36.00 | 36.75 | 35.02 | 36.00 | 36.00 | 0.19% | 7,496 |
| Jul 14, 2026 | 36.25 | 37.25 | 35.27 | 35.93 | 35.93 | 1.99% | 6,638 |
| Jul 13, 2026 | 36.90 | 36.90 | 35.15 | 35.23 | 35.23 | -1.21% | 2,989 |
| Jul 10, 2026 | 37.48 | 37.48 | 35.00 | 35.66 | 35.66 | -1.22% | 8,774 |
| Jul 9, 2026 | 37.87 | 37.87 | 36.03 | 36.10 | 36.10 | 0.45% | 1,537 |
| Jul 8, 2026 | 38.00 | 38.00 | 35.45 | 35.94 | 35.94 | 1.58% | 2,983 |
| Jul 7, 2026 | 38.00 | 38.00 | 34.97 | 35.38 | 35.38 | -4.12% | 38,909 |
| Jul 6, 2026 | 39.58 | 39.58 | 36.62 | 36.90 | 36.90 | -5.84% | 6,304 |
| Jul 3, 2026 | 40.00 | 40.00 | 38.50 | 39.19 | 39.19 | -1.38% | 625 |
| Jul 2, 2026 | 39.99 | 39.99 | 38.13 | 39.74 | 39.74 | 3.22% | 4,632 |
| Jul 1, 2026 | 40.00 | 40.00 | 38.28 | 38.50 | 38.50 | -0.39% | 1,177 |
| Jun 30, 2026 | 39.90 | 39.90 | 38.06 | 38.65 | 38.65 | 1.63% | 890 |
| Jun 29, 2026 | 38.00 | 39.00 | 38.00 | 38.03 | 38.03 | -1.07% | 1,725 |
| Jun 25, 2026 | 39.90 | 40.50 | 38.11 | 38.44 | 38.44 | -1.28% | 4,276 |
| Jun 24, 2026 | 39.50 | 39.50 | 38.01 | 38.94 | 38.94 | 1.35% | 2,206 |
| Jun 23, 2026 | 39.90 | 39.90 | 38.00 | 38.42 | 38.42 | -1.34% | 6,819 |
| Jun 22, 2026 | 39.50 | 40.49 | 38.51 | 38.94 | 38.94 | -3.83% | 2,185 |
| Jun 19, 2026 | 40.00 | 40.50 | 38.68 | 40.49 | 40.49 | 2.45% | 2,965 |
| Jun 18, 2026 | 38.80 | 40.50 | 38.80 | 39.52 | 39.52 | -0.68% | 1,538 |
| Jun 17, 2026 | 40.50 | 40.50 | 39.00 | 39.79 | 39.79 | -0.35% | 1,191 |
| Jun 16, 2026 | 39.00 | 40.30 | 39.00 | 39.93 | 39.93 | 0.81% | 1,079 |
| Jun 15, 2026 | 40.39 | 40.79 | 39.00 | 39.61 | 39.61 | -1.96% | 2,322 |
| Jun 12, 2026 | 40.50 | 40.97 | 38.55 | 40.40 | 40.40 | 2.20% | 4,217 |
| Jun 11, 2026 | 40.99 | 40.99 | 39.48 | 39.53 | 39.53 | -0.55% | 1,184 |
| Jun 10, 2026 | 40.49 | 40.49 | 39.16 | 39.75 | 39.75 | 1.51% | 3,142 |
| Jun 9, 2026 | 44.70 | 44.70 | 38.40 | 39.16 | 39.16 | -0.71% | 1,255 |
| Jun 8, 2026 | 38.60 | 40.70 | 38.60 | 39.44 | 39.44 | 0.13% | 574 |
| Jun 5, 2026 | 39.00 | 40.00 | 39.00 | 39.39 | 39.39 | -0.25% | 4,318 |
| Jun 4, 2026 | 40.00 | 40.55 | 39.11 | 39.49 | 39.49 | 1.20% | 4,702 |
| Jun 3, 2026 | 40.00 | 40.39 | 38.65 | 39.02 | 39.02 | -1.41% | 3,673 |
| Jun 2, 2026 | 40.50 | 40.98 | 38.50 | 39.58 | 39.58 | 0.05% | 3,395 |
| Jun 1, 2026 | 41.30 | 41.30 | 39.00 | 39.56 | 39.56 | -3.93% | 3,830 |
| May 29, 2026 | 41.50 | 41.50 | 39.75 | 41.18 | 41.18 | 1.43% | 3,516 |
| May 27, 2026 | 41.00 | 41.98 | 40.00 | 40.60 | 40.60 | 0.30% | 3,213 |
| May 26, 2026 | 42.12 | 43.41 | 40.03 | 40.48 | 40.48 | -5.82% | 10,900 |
| May 25, 2026 | 43.00 | 46.50 | 42.64 | 42.98 | 42.98 | 1.44% | 15,219 |
| May 22, 2026 | 41.25 | 42.90 | 41.25 | 42.37 | 42.37 | 0.67% | 844 |
| May 21, 2026 | 42.99 | 43.00 | 41.55 | 42.09 | 42.09 | 0.24% | 1,743 |