Sumeru Industries Limited (BOM:530445)
India · Delayed Price · Currency is INR 1.570
0.00 (0.00%)
At close: Jun 19, 2026
Sumeru Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 2.06 | 2.06 | 1.75 | 1.99 | 1.99 | -1.00% | 7,968 |
| May 7, 2026 | 1.85 | 2.14 | 1.75 | 2.01 | 2.01 | 12.29% | 31,823 |
| May 6, 2026 | 1.83 | 1.84 | 1.74 | 1.79 | 1.79 | -2.19% | 6,259 |
| May 5, 2026 | 1.74 | 1.84 | 1.74 | 1.83 | 1.83 | 2.23% | 5,713 |
| May 4, 2026 | 1.85 | 1.85 | 1.66 | 1.79 | 1.79 | -1.10% | 17,930 |
| Apr 30, 2026 | 1.71 | 1.83 | 1.71 | 1.81 | 1.81 | 2.26% | 11,158 |
| Apr 29, 2026 | 1.92 | 1.92 | 1.71 | 1.77 | 1.77 | -4.84% | 57,835 |
| Apr 28, 2026 | 1.90 | 1.93 | 1.75 | 1.86 | 1.86 | 6.90% | 21,737 |
| Apr 27, 2026 | 2.06 | 2.06 | 1.69 | 1.74 | 1.74 | -13.86% | 61,756 |
| Apr 24, 2026 | 2.00 | 2.02 | 1.91 | 2.02 | 2.02 | 3.06% | 31,095 |
| Apr 23, 2026 | 2.05 | 2.05 | 1.89 | 1.96 | 1.96 | -1.01% | 22,637 |
| Apr 22, 2026 | 2.01 | 2.04 | 1.96 | 1.98 | 1.98 | 1.54% | 5,015 |
| Apr 21, 2026 | 2.01 | 2.03 | 1.91 | 1.95 | 1.95 | - | 18,702 |
| Apr 20, 2026 | 1.99 | 1.99 | 1.82 | 1.95 | 1.95 | 4.84% | 27,005 |
| Apr 17, 2026 | 1.87 | 1.87 | 1.80 | 1.86 | 1.86 | -0.53% | 2,699 |
| Apr 16, 2026 | 1.91 | 1.95 | 1.75 | 1.87 | 1.87 | -0.53% | 8,497 |
| Apr 15, 2026 | 1.90 | 1.90 | 1.73 | 1.88 | 1.88 | 9.30% | 8,359 |
| Apr 13, 2026 | 1.78 | 2.00 | 1.70 | 1.72 | 1.72 | -2.27% | 8,996 |
| Apr 10, 2026 | 1.80 | 1.89 | 1.66 | 1.76 | 1.76 | -2.22% | 11,161 |
| Apr 9, 2026 | 1.96 | 1.96 | 1.68 | 1.80 | 1.80 | 3.45% | 3,975 |
| Apr 8, 2026 | 1.63 | 1.80 | 1.50 | 1.74 | 1.74 | 8.75% | 21,106 |
| Apr 7, 2026 | 1.52 | 1.61 | 1.52 | 1.60 | 1.60 | 5.26% | 3,127 |