Sumedha Fiscal Services Limited (BOM:530419)
India · Delayed Price · Currency is INR 35.66
-0.44 (-1.22%)
At close: Jul 10, 2026
Sumedha Fiscal Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 43.45 | 43.45 | 41.99 | 41.99 | 41.99 | -0.99% | 1,580 |
| May 19, 2026 | 44.00 | 44.00 | 42.00 | 42.41 | 42.41 | -1.21% | 2,581 |
| May 18, 2026 | 42.25 | 43.99 | 41.00 | 42.93 | 42.93 | 1.61% | 6,321 |
| May 15, 2026 | 42.49 | 42.49 | 41.00 | 42.25 | 42.25 | 2.33% | 3,329 |
| May 14, 2026 | 43.90 | 43.95 | 40.79 | 41.29 | 41.29 | -3.39% | 4,952 |
| May 13, 2026 | 40.02 | 43.45 | 40.02 | 42.74 | 42.74 | 4.12% | 6,749 |
| May 12, 2026 | 42.10 | 42.10 | 40.00 | 41.05 | 41.05 | -2.49% | 4,047 |
| May 11, 2026 | 42.01 | 44.00 | 42.00 | 42.10 | 42.10 | -1.06% | 2,511 |
| 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 |