Sumedha Fiscal Services Limited (BOM:530419)
India · Delayed Price · Currency is INR 41.60
+0.59 (1.44%)
At close: Sep 11, 2026
Sumedha Fiscal Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 37.99 | 37.99 | 36.00 | 36.05 | 35.18 | -0.80% | 1,739 |
| Jul 21, 2026 | 37.19 | 37.19 | 36.05 | 36.34 | 35.46 | -2.29% | 2,180 |
| Jul 20, 2026 | 38.90 | 38.90 | 35.28 | 37.19 | 36.29 | 2.37% | 1,816 |
| Jul 17, 2026 | 37.45 | 37.45 | 35.76 | 36.33 | 35.45 | -0.33% | 1,237 |
| Jul 16, 2026 | 37.00 | 37.00 | 36.00 | 36.45 | 35.57 | 1.25% | 2,365 |
| Jul 15, 2026 | 36.00 | 36.75 | 35.02 | 36.00 | 35.13 | 0.19% | 7,496 |
| Jul 14, 2026 | 36.25 | 37.25 | 35.27 | 35.93 | 35.06 | 1.99% | 6,638 |
| Jul 13, 2026 | 36.90 | 36.90 | 35.15 | 35.23 | 34.38 | -1.21% | 2,989 |
| Jul 10, 2026 | 37.48 | 37.48 | 35.00 | 35.66 | 34.80 | -1.22% | 8,774 |
| Jul 9, 2026 | 37.87 | 37.87 | 36.03 | 36.10 | 35.23 | 0.45% | 1,537 |
| Jul 8, 2026 | 38.00 | 38.00 | 35.45 | 35.94 | 35.07 | 1.58% | 2,983 |
| Jul 7, 2026 | 38.00 | 38.00 | 34.97 | 35.38 | 34.53 | -4.12% | 38,909 |
| Jul 6, 2026 | 39.58 | 39.58 | 36.62 | 36.90 | 36.01 | -5.84% | 6,304 |