Sumeru Industries Limited (BOM:530445)
India · Delayed Price · Currency is INR 1.660
+0.040 (2.47%)
At close: Mar 5, 2026
Sumeru Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.85 | 1.85 | 1.53 | 1.53 | 1.53 | -7.83% | 1,621 |
| Mar 5, 2026 | 1.62 | 1.69 | 1.57 | 1.66 | 1.66 | 2.47% | 3,605 |
| Mar 4, 2026 | 1.56 | 1.69 | 1.41 | 1.62 | 1.62 | 1.89% | 12,286 |
| Mar 2, 2026 | 1.67 | 1.67 | 1.56 | 1.59 | 1.59 | -3.05% | 6,992 |
| Feb 27, 2026 | 1.50 | 1.86 | 1.50 | 1.64 | 1.64 | 1.23% | 2,675 |
| Feb 26, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | 1,213 |
| Feb 25, 2026 | 1.63 | 1.63 | 1.54 | 1.58 | 1.58 | 0.64% | 6,123 |
| Feb 24, 2026 | 1.67 | 1.67 | 1.55 | 1.57 | 1.57 | 0.64% | 8,451 |
| Feb 23, 2026 | 1.87 | 1.87 | 1.52 | 1.56 | 1.56 | -9.30% | 12,923 |
| Feb 20, 2026 | 1.74 | 1.74 | 1.59 | 1.72 | 1.72 | 6.83% | 28,566 |
| Feb 19, 2026 | 1.60 | 1.70 | 1.60 | 1.61 | 1.61 | -4.17% | 4,034 |
| Feb 18, 2026 | 1.54 | 1.68 | 1.54 | 1.68 | 1.68 | 1.82% | 4,416 |
| Feb 17, 2026 | 1.65 | 1.70 | 1.58 | 1.65 | 1.65 | 1.85% | 6,983 |
| Feb 16, 2026 | 1.75 | 1.75 | 1.62 | 1.62 | 1.62 | -2.41% | 6,468 |
| Feb 13, 2026 | 1.85 | 1.85 | 1.58 | 1.66 | 1.66 | - | 15,014 |
| Feb 12, 2026 | 1.70 | 1.77 | 1.62 | 1.66 | 1.66 | -2.35% | 3,921 |
| Feb 11, 2026 | 1.73 | 1.76 | 1.62 | 1.70 | 1.70 | -1.73% | 5,945 |
| Feb 10, 2026 | 1.76 | 1.76 | 1.57 | 1.73 | 1.73 | 1.17% | 3,348 |
| Feb 9, 2026 | 1.68 | 1.77 | 1.68 | 1.71 | 1.71 | 1.79% | 3,491 |
| Feb 6, 2026 | 1.77 | 1.77 | 1.65 | 1.68 | 1.68 | -0.59% | 1,417 |
| Feb 5, 2026 | 1.74 | 1.74 | 1.60 | 1.69 | 1.69 | 2.42% | 6,128 |
| Feb 4, 2026 | 1.69 | 1.74 | 1.58 | 1.65 | 1.65 | -0.60% | 36,603 |
| Feb 3, 2026 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | 1.84% | 1,179 |
| Feb 2, 2026 | 1.78 | 1.78 | 1.62 | 1.63 | 1.63 | -5.78% | 13,157 |
| Feb 1, 2026 | 1.68 | 1.74 | 1.61 | 1.73 | 1.73 | 4.85% | 6,619 |
| Jan 30, 2026 | 1.75 | 1.75 | 1.61 | 1.65 | 1.65 | -2.37% | 5,127 |
| Jan 29, 2026 | 1.98 | 1.98 | 1.65 | 1.69 | 1.69 | -6.11% | 38,220 |
| Jan 28, 2026 | 1.77 | 1.80 | 1.65 | 1.80 | 1.80 | 5.26% | 13,147 |
| Jan 27, 2026 | 1.51 | 1.80 | 1.51 | 1.71 | 1.71 | 0.59% | 34,254 |
| 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 |