Sumeru Industries Limited (BOM:530445)
India · Delayed Price · Currency is INR 1.490
+0.010 (0.68%)
At close: Nov 13, 2026
Sumeru Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.50 | 1.50 | 1.42 | 1.49 | 1.49 | 0.68% | 4,007 |
| Nov 12, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 3,522 |
| Nov 11, 2026 | 1.42 | 1.50 | 1.41 | 1.50 | 1.50 | 2.74% | 14,691 |
| Nov 9, 2026 | 1.45 | 1.49 | 1.39 | 1.46 | 1.46 | - | 6,659 |
| Nov 8, 2026 | 1.63 | 1.63 | 1.30 | 1.46 | 1.46 | 6.57% | 29,999 |
| Nov 6, 2026 | 1.43 | 1.43 | 1.34 | 1.37 | 1.37 | -2.14% | 889 |
| Nov 5, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 19,169 |
| Nov 4, 2026 | 1.39 | 1.54 | 1.32 | 1.39 | 1.39 | -5.44% | 5,210 |
| Nov 3, 2026 | 1.36 | 1.50 | 1.36 | 1.47 | 1.47 | 4.26% | 2,018 |
| Nov 2, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 1,872 |
| Oct 30, 2026 | 1.44 | 1.46 | 1.38 | 1.44 | 1.44 | -2.04% | 2,480 |
| Oct 29, 2026 | 1.50 | 1.50 | 1.41 | 1.47 | 1.47 | 4.26% | 374 |
| Oct 28, 2026 | 1.34 | 1.45 | 1.34 | 1.41 | 1.41 | -2.76% | 5,358 |
| Oct 27, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 1,404 |
| Oct 26, 2026 | 1.49 | 1.51 | 1.42 | 1.48 | 1.48 | 0.68% | 1,143 |
| Oct 23, 2026 | 1.55 | 1.55 | 1.31 | 1.47 | 1.47 | 0.68% | 9,776 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.40 | 1.46 | 1.46 | 2.10% | 3,990 |
| Oct 21, 2026 | 1.51 | 1.55 | 1.32 | 1.43 | 1.43 | -3.38% | 36,971 |
| Oct 19, 2026 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 10,733 |
| Oct 16, 2026 | 1.52 | 1.52 | 1.42 | 1.49 | 1.49 | - | 3,349 |
| Oct 15, 2026 | 1.42 | 1.60 | 1.41 | 1.49 | 1.49 | 5.67% | 2,624 |
| Oct 14, 2026 | 1.51 | 1.54 | 1.35 | 1.41 | 1.41 | -6.62% | 14,587 |
| Oct 13, 2026 | 1.53 | 1.56 | 1.42 | 1.51 | 1.51 | 0.67% | 9,650 |
| Oct 12, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 0.67% | 11,734 |
| Oct 9, 2026 | 1.40 | 1.50 | 1.40 | 1.49 | 1.49 | -0.67% | 4,489 |
| Oct 8, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 2.04% | 5,544 |
| Oct 7, 2026 | 1.51 | 1.51 | 1.40 | 1.47 | 1.47 | -0.68% | 4,632 |
| Oct 6, 2026 | 1.58 | 1.59 | 1.39 | 1.48 | 1.48 | 2.78% | 17,362 |
| Oct 5, 2026 | 1.33 | 1.45 | 1.33 | 1.44 | 1.44 | 7.46% | 8,462 |
| 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 |