Sumeru Industries Limited (BOM:530445)
India · Delayed Price · Currency is INR 1.340
-0.160 (-10.67%)
At close: Oct 1, 2026
Sumeru Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.50 | 1.50 | 1.31 | 1.34 | 1.34 | -10.67% | 9,483 |
| Sep 30, 2026 | 1.55 | 1.55 | 1.43 | 1.50 | 1.50 | 2.04% | 337 |
| Sep 29, 2026 | 1.49 | 1.50 | 1.41 | 1.47 | 1.47 | 0.68% | 4,184 |
| Sep 28, 2026 | 1.58 | 1.58 | 1.40 | 1.46 | 1.46 | 4.29% | 3,962 |
| Sep 25, 2026 | 1.45 | 1.50 | 1.37 | 1.40 | 1.40 | -3.45% | 5,780 |
| Sep 24, 2026 | 1.54 | 1.54 | 1.36 | 1.45 | 1.45 | -6.45% | 14,987 |
| Sep 23, 2026 | 1.45 | 1.55 | 1.40 | 1.55 | 1.55 | 3.33% | 5,026 |
| Sep 22, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | -0.66% | 1,322 |
| Sep 21, 2026 | 1.54 | 1.54 | 1.37 | 1.51 | 1.51 | - | 954 |
| Sep 18, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | 7.86% | 1,479 |
| Sep 17, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | - | 1,579 |
| Sep 16, 2026 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -2.78% | 4,879 |
| Sep 15, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | - | 5,189 |
| Sep 11, 2026 | 1.47 | 1.49 | 1.34 | 1.44 | 1.44 | -4.00% | 8,327 |
| Sep 10, 2026 | 1.43 | 1.54 | 1.43 | 1.50 | 1.50 | 5.63% | 10,312 |
| Sep 9, 2026 | 1.57 | 1.57 | 1.42 | 1.42 | 1.42 | -3.40% | 6,640 |
| Sep 8, 2026 | 1.54 | 1.54 | 1.43 | 1.47 | 1.47 | -2.00% | 8,145 |
| Sep 7, 2026 | 1.57 | 1.57 | 1.42 | 1.50 | 1.50 | - | 8,861 |
| Sep 4, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | 1.35% | 8,368 |
| Sep 3, 2026 | 1.46 | 1.49 | 1.42 | 1.48 | 1.48 | 1.37% | 1,354 |
| Sep 2, 2026 | 1.51 | 1.51 | 1.41 | 1.46 | 1.46 | - | 14,139 |
| Sep 1, 2026 | 1.52 | 1.52 | 1.42 | 1.46 | 1.46 | -4.58% | 6,396 |
| Aug 31, 2026 | 1.58 | 1.58 | 1.42 | 1.53 | 1.53 | -0.65% | 13,565 |
| Aug 28, 2026 | 1.48 | 1.57 | 1.42 | 1.54 | 1.54 | 0.65% | 8,233 |
| Aug 27, 2026 | 1.48 | 1.53 | 1.47 | 1.53 | 1.53 | 4.08% | 1,396 |
| Aug 26, 2026 | 1.56 | 1.56 | 1.43 | 1.47 | 1.47 | -2.00% | 4,229 |
| Aug 25, 2026 | 1.50 | 1.55 | 1.43 | 1.50 | 1.50 | 3.45% | 5,781 |
| Aug 24, 2026 | 1.54 | 1.54 | 1.43 | 1.45 | 1.45 | -6.45% | 4,536 |
| Aug 21, 2026 | 1.42 | 1.56 | 1.42 | 1.55 | 1.55 | 7.64% | 12,156 |
| Aug 20, 2026 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | -1.37% | 25,668 |
| Aug 19, 2026 | 1.46 | 1.51 | 1.46 | 1.46 | 1.46 | - | 1,969 |
| Aug 18, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | 2,554 |
| Aug 17, 2026 | 1.45 | 1.53 | 1.41 | 1.47 | 1.47 | -2.00% | 6,110 |
| Aug 14, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 10,269 |
| Aug 13, 2026 | 1.43 | 1.53 | 1.43 | 1.52 | 1.52 | - | 8,391 |
| Aug 12, 2026 | 1.54 | 1.54 | 1.46 | 1.52 | 1.52 | -0.65% | 3,034 |
| Aug 11, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 928 |
| Aug 10, 2026 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | - | 15,295 |
| Aug 7, 2026 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -0.65% | 10,436 |
| Aug 6, 2026 | 1.50 | 1.58 | 1.50 | 1.53 | 1.53 | - | 9,466 |
| Aug 5, 2026 | 1.51 | 1.65 | 1.50 | 1.53 | 1.53 | -3.77% | 21,525 |
| Aug 4, 2026 | 1.63 | 1.63 | 1.51 | 1.59 | 1.59 | 2.58% | 12,356 |
| Aug 3, 2026 | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | -0.64% | 6,958 |
| Jul 31, 2026 | 1.47 | 1.60 | 1.47 | 1.56 | 1.56 | 6.85% | 5,067 |
| Jul 30, 2026 | 1.46 | 1.65 | 1.44 | 1.46 | 1.46 | -2.01% | 28,190 |
| Jul 29, 2026 | 1.56 | 1.62 | 1.42 | 1.49 | 1.49 | -4.49% | 5,335 |
| Jul 28, 2026 | 1.49 | 1.58 | 1.49 | 1.56 | 1.56 | 0.65% | 8,380 |
| Jul 27, 2026 | 1.49 | 1.64 | 1.49 | 1.55 | 1.55 | -1.27% | 3,962 |
| Jul 24, 2026 | 1.41 | 1.62 | 1.41 | 1.57 | 1.57 | 3.29% | 9,297 |
| Jul 23, 2026 | 1.45 | 1.55 | 1.45 | 1.52 | 1.52 | 5.56% | 9,753 |