Sumuka Agro Industries Limited (BOM:532070)
India · Delayed Price · Currency is INR 246.50
+1.60 (0.65%)
At close: Aug 28, 2025
Sumuka Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 255.00 | 255.00 | 240.00 | 248.00 | 248.00 | 0.61% | 14,661 |
| Aug 28, 2025 | 249.00 | 255.00 | 241.00 | 246.50 | 246.50 | 0.65% | 11,473 |
| Aug 26, 2025 | 249.50 | 249.50 | 234.00 | 244.90 | 244.90 | 3.05% | 17,389 |
| Aug 25, 2025 | 238.00 | 238.00 | 236.85 | 237.65 | 237.65 | 1.04% | 3,757 |
| Aug 22, 2025 | 247.40 | 247.40 | 227.00 | 235.20 | 235.20 | -0.23% | 3,147 |
| Aug 21, 2025 | 242.30 | 244.30 | 235.00 | 235.75 | 235.75 | -3.02% | 7,854 |
| Aug 20, 2025 | 250.90 | 250.90 | 236.05 | 243.10 | 243.10 | -2.15% | 1,795 |
| Aug 19, 2025 | 251.50 | 251.50 | 237.20 | 248.45 | 248.45 | -0.42% | 22,495 |
| Aug 18, 2025 | 255.00 | 255.00 | 240.95 | 249.50 | 249.50 | 0.65% | 23,392 |
| Aug 14, 2025 | 251.00 | 251.00 | 242.10 | 247.90 | 247.90 | 0.98% | 13,318 |
| Aug 13, 2025 | 242.35 | 247.00 | 234.00 | 245.50 | 245.50 | 2.57% | 8,193 |
| Aug 12, 2025 | 245.80 | 245.80 | 231.00 | 239.35 | 239.35 | 1.42% | 3,787 |
| Aug 11, 2025 | 238.00 | 240.00 | 230.00 | 236.00 | 236.00 | 0.83% | 10,068 |
| Aug 8, 2025 | 223.80 | 234.50 | 212.35 | 234.05 | 234.05 | 4.79% | 14,666 |
| Aug 7, 2025 | 221.75 | 223.80 | 205.00 | 223.35 | 223.35 | 4.79% | 32,793 |
| Aug 6, 2025 | 216.50 | 225.00 | 205.70 | 213.15 | 213.15 | -1.55% | 33,206 |
| Aug 5, 2025 | 216.80 | 217.95 | 203.00 | 216.50 | 216.50 | 1.55% | 8,624 |
| Aug 4, 2025 | 227.00 | 227.00 | 206.65 | 213.20 | 213.20 | -1.98% | 4,241 |
| Aug 1, 2025 | 220.00 | 220.00 | 206.65 | 217.50 | 217.50 | - | 13,468 |
| Jul 31, 2025 | 219.00 | 220.00 | 215.00 | 217.50 | 217.50 | -0.82% | 889 |
| Jul 30, 2025 | 225.00 | 225.00 | 210.10 | 219.30 | 219.30 | 0.62% | 6,258 |
| Jul 29, 2025 | 219.80 | 220.00 | 208.10 | 217.95 | 217.95 | 0.76% | 19,645 |
| Jul 28, 2025 | 224.80 | 224.80 | 216.30 | 216.30 | 216.30 | -4.99% | 8,157 |
| Jul 25, 2025 | 220.00 | 236.00 | 219.45 | 227.65 | 227.65 | -1.43% | 4,165 |
| Jul 24, 2025 | 233.00 | 233.50 | 220.00 | 230.95 | 230.95 | 2.01% | 8,360 |
| Jul 23, 2025 | 224.95 | 233.00 | 214.00 | 226.40 | 226.40 | 0.64% | 832 |
| Jul 22, 2025 | 228.00 | 228.00 | 221.00 | 224.95 | 224.95 | 0.56% | 414 |
| Jul 21, 2025 | 225.65 | 225.65 | 218.00 | 223.70 | 223.70 | 1.68% | 1,861 |
| Jul 18, 2025 | 234.95 | 234.95 | 219.50 | 220.00 | 220.00 | -4.78% | 5,701 |
| Jul 17, 2025 | 239.00 | 239.00 | 224.25 | 231.05 | 231.05 | -1.05% | 3,282 |
| Jul 16, 2025 | 235.00 | 239.50 | 220.20 | 233.50 | 233.50 | 1.10% | 879 |
| Jul 15, 2025 | 237.00 | 237.00 | 214.70 | 230.95 | 230.95 | 2.21% | 16,124 |
| Jul 14, 2025 | 234.00 | 234.00 | 217.00 | 225.95 | 225.95 | 0.87% | 5,511 |
| Jul 11, 2025 | 224.80 | 228.90 | 212.00 | 224.00 | 224.00 | 1.89% | 7,117 |
| Jul 10, 2025 | 216.10 | 230.00 | 214.25 | 219.85 | 219.85 | -2.51% | 17,132 |
| Jul 9, 2025 | 239.75 | 239.75 | 225.10 | 225.50 | 225.50 | -4.19% | 1,204 |
| Jul 8, 2025 | 228.10 | 250.00 | 227.80 | 235.35 | 235.35 | -1.84% | 17,443 |
| Jul 7, 2025 | 243.80 | 243.80 | 233.00 | 239.75 | 239.75 | -0.29% | 6,980 |
| Jul 4, 2025 | 243.90 | 244.90 | 235.00 | 240.45 | 240.45 | -0.58% | 5,053 |
| Jul 3, 2025 | 249.10 | 250.90 | 240.50 | 241.85 | 241.85 | -1.43% | 8,073 |
| Jul 2, 2025 | 249.00 | 250.50 | 242.95 | 245.35 | 245.35 | -1.56% | 9,582 |
| Jul 1, 2025 | 250.00 | 250.00 | 240.10 | 249.25 | 249.25 | 0.95% | 6,733 |
| Jun 30, 2025 | 249.50 | 260.00 | 242.05 | 246.90 | 246.90 | -0.98% | 4,148 |
| Jun 27, 2025 | 253.00 | 253.50 | 240.05 | 249.35 | 249.35 | -0.44% | 15,155 |
| Jun 26, 2025 | 255.85 | 255.85 | 238.00 | 250.45 | 250.45 | 0.18% | 6,033 |
| Jun 25, 2025 | 259.80 | 259.80 | 243.35 | 250.00 | 250.00 | -1.96% | 1,866 |
| Jun 24, 2025 | 264.00 | 264.00 | 250.00 | 255.00 | 255.00 | 0.04% | 12,233 |
| Jun 23, 2025 | 260.00 | 260.00 | 248.10 | 254.90 | 254.90 | -1.01% | 1,778 |
| Jun 20, 2025 | 256.00 | 258.00 | 253.00 | 257.50 | 257.50 | 0.59% | 5,291 |
| Jun 19, 2025 | 268.00 | 268.00 | 256.00 | 256.00 | 256.00 | -0.79% | 531 |