Sumeru Industries Limited (BOM:530445)
India · Delayed Price · Currency is INR 1.700
-0.090 (-5.03%)
At close: Jan 23, 2026
Sumeru Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.80 | 1.90 | 1.67 | 1.70 | 1.70 | -5.03% | 17,945 |
| Jan 22, 2026 | 1.83 | 1.83 | 1.69 | 1.79 | 1.79 | 5.29% | 11,476 |
| Jan 21, 2026 | 1.65 | 1.84 | 1.65 | 1.70 | 1.70 | -5.56% | 7,662 |
| Jan 20, 2026 | 1.85 | 1.85 | 1.75 | 1.80 | 1.80 | 4.05% | 3,848 |
| Jan 19, 2026 | 1.87 | 1.87 | 1.73 | 1.73 | 1.73 | -0.57% | 8,320 |
| Jan 16, 2026 | 1.87 | 1.87 | 1.71 | 1.74 | 1.74 | -2.25% | 10,919 |
| Jan 14, 2026 | 1.83 | 1.83 | 1.72 | 1.78 | 1.78 | 1.71% | 3,834 |
| Jan 13, 2026 | 1.78 | 1.89 | 1.72 | 1.75 | 1.75 | -2.78% | 11,525 |
| Jan 12, 2026 | 1.72 | 1.92 | 1.72 | 1.80 | 1.80 | 4.65% | 20,751 |
| Jan 9, 2026 | 1.99 | 1.99 | 1.71 | 1.72 | 1.72 | -3.91% | 27,214 |
| Jan 8, 2026 | 1.70 | 1.90 | 1.70 | 1.79 | 1.79 | 0.56% | 2,932 |
| Jan 7, 2026 | 1.75 | 1.84 | 1.73 | 1.78 | 1.78 | 2.30% | 7,568 |
| Jan 6, 2026 | 1.97 | 2.08 | 1.63 | 1.74 | 1.74 | -7.94% | 93,983 |
| Jan 5, 2026 | 1.75 | 1.98 | 1.75 | 1.89 | 1.89 | 5.00% | 7,460 |
| Jan 2, 2026 | 1.84 | 1.87 | 1.75 | 1.80 | 1.80 | -3.23% | 5,896 |
| Jan 1, 2026 | 1.87 | 1.87 | 1.80 | 1.86 | 1.86 | -1.06% | 4,082 |
| Dec 31, 2025 | 1.85 | 1.89 | 1.80 | 1.88 | 1.88 | 0.53% | 3,082 |
| Dec 30, 2025 | 1.88 | 1.88 | 1.79 | 1.87 | 1.87 | 4.47% | 6,516 |
| Dec 29, 2025 | 1.93 | 2.11 | 1.60 | 1.79 | 1.79 | -5.29% | 54,780 |
| Dec 26, 2025 | 1.85 | 2.16 | 1.79 | 1.89 | 1.89 | 0.53% | 12,772 |
| Dec 24, 2025 | 2.15 | 2.15 | 1.72 | 1.88 | 1.88 | -3.59% | 10,351 |
| Dec 23, 2025 | 1.99 | 1.99 | 1.90 | 1.95 | 1.95 | 1.56% | 2,479 |
| Dec 22, 2025 | 2.00 | 2.06 | 1.85 | 1.92 | 1.92 | -1.03% | 8,888 |
| Dec 19, 2025 | 2.00 | 2.00 | 1.86 | 1.94 | 1.94 | 2.11% | 12,584 |
| Dec 18, 2025 | 2.29 | 2.29 | 1.68 | 1.90 | 1.90 | -5.00% | 44,778 |
| Dec 17, 2025 | 2.01 | 2.01 | 1.90 | 2.00 | 2.00 | 1.01% | 9,774 |
| Dec 16, 2025 | 1.99 | 2.03 | 1.86 | 1.98 | 1.98 | 2.06% | 4,368 |
| Dec 15, 2025 | 2.05 | 2.05 | 1.94 | 1.94 | 1.94 | 2.11% | 3,355 |
| Dec 12, 2025 | 1.99 | 2.03 | 1.84 | 1.90 | 1.90 | -4.52% | 10,474 |
| Dec 11, 2025 | 1.93 | 1.99 | 1.85 | 1.99 | 1.99 | 7.57% | 23,487 |
| Dec 10, 2025 | 2.00 | 2.00 | 1.85 | 1.85 | 1.85 | -3.14% | 14,979 |
| Dec 9, 2025 | 1.97 | 2.00 | 1.85 | 1.91 | 1.91 | -3.05% | 1,443 |
| Dec 8, 2025 | 2.00 | 2.00 | 1.85 | 1.97 | 1.97 | - | 6,333 |
| Dec 5, 2025 | 1.99 | 1.99 | 1.86 | 1.97 | 1.97 | 2.07% | 12,801 |
| Dec 4, 2025 | 1.95 | 1.95 | 1.86 | 1.93 | 1.93 | - | 1,941 |
| Dec 3, 2025 | 1.99 | 1.99 | 1.85 | 1.93 | 1.93 | -2.03% | 764 |
| Dec 2, 2025 | 2.03 | 2.03 | 1.86 | 1.97 | 1.97 | 3.68% | 2,719 |
| Dec 1, 2025 | 2.05 | 2.05 | 1.85 | 1.90 | 1.90 | -4.04% | 4,552 |
| Nov 28, 2025 | 1.98 | 1.98 | 1.90 | 1.98 | 1.98 | - | 2,198 |
| Nov 27, 2025 | 1.99 | 2.03 | 1.90 | 1.98 | 1.98 | - | 1,340 |
| Nov 26, 2025 | 1.99 | 1.99 | 1.92 | 1.98 | 1.98 | -0.50% | 6,690 |
| Nov 25, 2025 | 2.04 | 2.04 | 1.91 | 1.99 | 1.99 | -0.50% | 5,587 |
| Nov 24, 2025 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | - | 10,711 |
| Nov 21, 2025 | 2.03 | 2.03 | 1.90 | 2.00 | 2.00 | -0.50% | 6,384 |
| Nov 20, 2025 | 1.94 | 2.04 | 1.90 | 2.01 | 2.01 | 3.08% | 8,276 |
| Nov 19, 2025 | 2.00 | 2.00 | 1.85 | 1.95 | 1.95 | 0.52% | 17,778 |
| Nov 18, 2025 | 2.03 | 2.03 | 1.88 | 1.94 | 1.94 | -2.51% | 9,169 |
| Nov 17, 2025 | 2.09 | 2.09 | 1.81 | 1.99 | 1.99 | 1.53% | 6,775 |
| Nov 14, 2025 | 2.00 | 2.00 | 1.85 | 1.96 | 1.96 | 2.08% | 2,243 |
| Nov 13, 2025 | 1.99 | 2.00 | 1.86 | 1.92 | 1.92 | -3.52% | 8,344 |