Sumeru Industries Limited (BOM:530445)
India · Delayed Price · Currency is INR 1.440
-0.020 (-1.37%)
At close: Aug 20, 2026
Sumeru Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1.75 | 1.75 | 1.42 | 1.44 | 1.44 | -4.00% | 32,211 |
| 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 |