Sumeru Industries Limited (BOM:530445)
India · Delayed Price · Currency is INR 1.530
-0.020 (-1.29%)
At close: Jul 20, 2026
Sumeru Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.49 | 1.58 | 1.49 | 1.50 | 1.50 | -1.96% | 14,522 |
| Jul 20, 2026 | 1.58 | 1.58 | 1.49 | 1.53 | 1.53 | -1.29% | 3,436 |
| Jul 17, 2026 | 1.57 | 1.57 | 1.47 | 1.55 | 1.55 | 6.90% | 5,375 |
| Jul 16, 2026 | 1.64 | 1.64 | 1.40 | 1.45 | 1.45 | -7.05% | 24,765 |
| Jul 15, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | 0.65% | 3,820 |
| Jul 14, 2026 | 1.55 | 1.63 | 1.55 | 1.55 | 1.55 | -3.13% | 8,925 |
| Jul 13, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | - | 9,187 |
| Jul 10, 2026 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | 1.91% | 30,804 |
| Jul 9, 2026 | 1.57 | 1.57 | 1.52 | 1.57 | 1.57 | -1.88% | 2,250 |
| Jul 8, 2026 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | 2.56% | 12,322 |
| Jul 7, 2026 | 1.53 | 1.60 | 1.50 | 1.56 | 1.56 | - | 10,413 |
| Jul 6, 2026 | 1.61 | 1.67 | 1.56 | 1.56 | 1.56 | -3.11% | 8,089 |
| Jul 3, 2026 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 3,430 |
| Jul 2, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 3.82% | 8,289 |
| Jul 1, 2026 | 1.68 | 1.68 | 1.50 | 1.57 | 1.57 | -3.68% | 6,560 |
| Jun 30, 2026 | 1.64 | 1.64 | 1.55 | 1.63 | 1.63 | 6.54% | 1,801 |
| Jun 29, 2026 | 1.53 | 1.74 | 1.53 | 1.53 | 1.53 | -5.56% | 7,080 |
| Jun 25, 2026 | 1.66 | 1.66 | 1.52 | 1.62 | 1.62 | -0.61% | 3,427 |
| Jun 24, 2026 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | - | 4,077 |
| Jun 23, 2026 | 1.68 | 1.68 | 1.59 | 1.63 | 1.63 | -2.98% | 16,425 |
| Jun 22, 2026 | 1.57 | 1.69 | 1.56 | 1.68 | 1.68 | 7.01% | 34,467 |
| Jun 19, 2026 | 1.57 | 1.61 | 1.52 | 1.57 | 1.57 | - | 76,127 |
| Jun 18, 2026 | 1.62 | 1.62 | 1.53 | 1.57 | 1.57 | -0.63% | 5,281 |
| Jun 17, 2026 | 1.62 | 1.62 | 1.53 | 1.58 | 1.58 | -2.47% | 15,028 |
| Jun 16, 2026 | 1.63 | 1.64 | 1.52 | 1.62 | 1.62 | 1.25% | 1,846 |
| Jun 15, 2026 | 1.58 | 1.65 | 1.53 | 1.60 | 1.60 | 1.27% | 14,466 |
| Jun 12, 2026 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -1.25% | 3,735 |
| Jun 11, 2026 | 1.52 | 1.60 | 1.50 | 1.60 | 1.60 | -0.62% | 5,028 |
| Jun 10, 2026 | 1.63 | 1.63 | 1.52 | 1.61 | 1.61 | -0.62% | 7,038 |
| Jun 9, 2026 | 1.64 | 1.64 | 1.56 | 1.62 | 1.62 | 0.62% | 1,160 |
| Jun 8, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -3.01% | 7,250 |
| Jun 5, 2026 | 1.70 | 1.70 | 1.58 | 1.66 | 1.66 | 3.11% | 3,825 |
| Jun 4, 2026 | 1.51 | 1.63 | 1.51 | 1.61 | 1.61 | 0.63% | 52,188 |
| Jun 3, 2026 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | -0.62% | 4,289 |
| Jun 2, 2026 | 1.64 | 1.64 | 1.57 | 1.61 | 1.61 | 0.63% | 14,114 |
| Jun 1, 2026 | 1.70 | 1.72 | 1.51 | 1.60 | 1.60 | -1.23% | 28,344 |
| May 29, 2026 | 2.20 | 2.20 | 1.58 | 1.62 | 1.62 | -12.43% | 264,682 |
| May 27, 2026 | 1.74 | 1.98 | 1.61 | 1.85 | 1.85 | 12.12% | 94,338 |
| May 26, 2026 | 1.72 | 1.72 | 1.60 | 1.65 | 1.65 | -2.37% | 27,725 |
| May 25, 2026 | 1.69 | 1.74 | 1.65 | 1.69 | 1.69 | 5.62% | 6,831 |
| May 22, 2026 | 1.76 | 1.76 | 1.55 | 1.60 | 1.60 | -6.43% | 49,363 |
| May 21, 2026 | 1.78 | 1.78 | 1.66 | 1.71 | 1.71 | -2.29% | 2,167 |
| May 20, 2026 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | 2.94% | 1,699 |
| May 19, 2026 | 1.79 | 1.79 | 1.65 | 1.70 | 1.70 | - | 5,246 |
| May 18, 2026 | 1.74 | 1.80 | 1.64 | 1.70 | 1.70 | -1.73% | 11,437 |
| May 15, 2026 | 1.75 | 1.85 | 1.70 | 1.73 | 1.73 | 0.58% | 10,474 |
| May 14, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -1.15% | 7,308 |
| May 13, 2026 | 1.61 | 1.78 | 1.61 | 1.74 | 1.74 | 1.16% | 17,397 |
| May 12, 2026 | 1.88 | 1.88 | 1.70 | 1.72 | 1.72 | -3.91% | 10,079 |
| May 11, 2026 | 1.95 | 2.00 | 1.78 | 1.79 | 1.79 | -10.05% | 29,993 |