Sumuka Agro Industries Limited (BOM:532070)
India · Delayed Price · Currency is INR 225.55
+0.45 (0.20%)
At close: Jan 22, 2026
Sumuka Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 225.00 | 226.80 | 219.00 | 225.55 | 225.55 | 0.20% | 102,037 |
| Jan 21, 2026 | 225.60 | 231.70 | 216.05 | 225.10 | 225.10 | -4.29% | 69,608 |
| Jan 20, 2026 | 231.40 | 238.95 | 217.15 | 235.20 | 235.20 | 3.18% | 107,996 |
| Jan 19, 2026 | 240.00 | 240.00 | 200.05 | 227.95 | 227.95 | 0.77% | 119,407 |
| Jan 16, 2026 | 210.00 | 243.90 | 198.70 | 226.20 | 226.20 | 7.87% | 165,242 |
| Jan 14, 2026 | 208.00 | 210.00 | 195.25 | 209.70 | 209.70 | 1.28% | 58,873 |
| Jan 13, 2026 | 173.60 | 209.70 | 173.60 | 207.05 | 207.05 | 2.73% | 88,867 |
| Jan 12, 2026 | 220.50 | 220.50 | 199.85 | 201.55 | 201.55 | -7.65% | 20,202 |
| Jan 9, 2026 | 222.95 | 222.95 | 209.10 | 218.25 | 218.25 | 5.49% | 51,834 |
| Jan 8, 2026 | 208.10 | 215.00 | 203.15 | 206.90 | 206.90 | -3.52% | 61,164 |
| Jan 7, 2026 | 212.00 | 218.95 | 211.00 | 214.45 | 214.45 | 1.16% | 56,644 |
| Jan 6, 2026 | 214.50 | 220.95 | 203.00 | 212.00 | 212.00 | -0.77% | 89,898 |
| Jan 5, 2026 | 232.70 | 232.70 | 208.50 | 213.65 | 213.65 | -3.52% | 56,424 |
| Jan 2, 2026 | 233.90 | 233.90 | 218.05 | 221.45 | 221.45 | 0.48% | 4,967 |
| Jan 1, 2026 | 219.15 | 240.00 | 210.05 | 220.40 | 220.40 | 0.57% | 8,934 |
| Dec 31, 2025 | 218.75 | 234.00 | 207.10 | 219.15 | 219.15 | 2.77% | 75,718 |
| Dec 30, 2025 | 205.55 | 219.85 | 205.55 | 213.25 | 213.25 | 0.92% | 37,118 |
| Dec 29, 2025 | 214.90 | 246.00 | 205.00 | 211.30 | 211.30 | 0.88% | 15,410 |
| Dec 26, 2025 | 214.60 | 214.60 | 204.00 | 209.45 | 209.45 | - | 17,626 |
| Dec 24, 2025 | 210.00 | 211.90 | 206.00 | 209.45 | 209.45 | 1.58% | 70,923 |
| Dec 23, 2025 | 205.00 | 207.00 | 200.15 | 206.20 | 206.20 | 0.76% | 47,587 |
| Dec 22, 2025 | 214.85 | 214.85 | 190.00 | 204.65 | 204.65 | -1.11% | 120,148 |
| Dec 19, 2025 | 209.95 | 209.95 | 206.00 | 206.95 | 206.95 | -0.96% | 62,231 |
| Dec 18, 2025 | 209.00 | 209.60 | 196.85 | 208.95 | 208.95 | 0.55% | 161,652 |
| Dec 17, 2025 | 209.90 | 209.90 | 199.00 | 207.80 | 207.80 | 0.39% | 143,440 |
| Dec 16, 2025 | 212.80 | 212.80 | 201.05 | 207.00 | 207.00 | 2.10% | 81,619 |
| Dec 15, 2025 | 210.00 | 210.00 | 195.00 | 202.75 | 202.75 | -1.96% | 47,647 |
| Dec 12, 2025 | 199.00 | 214.00 | 195.30 | 206.80 | 206.80 | 8.05% | 37,675 |
| Dec 11, 2025 | 195.00 | 195.00 | 182.00 | 191.40 | 191.40 | 2.44% | 143,711 |
| Dec 10, 2025 | 208.40 | 208.40 | 175.05 | 186.85 | 186.85 | -8.83% | 20,687 |
| Dec 9, 2025 | 200.20 | 207.00 | 194.00 | 204.95 | 204.95 | 2.12% | 40,238 |
| Dec 8, 2025 | 209.85 | 209.85 | 172.10 | 200.70 | 200.70 | -4.27% | 74,964 |
| Dec 5, 2025 | 206.00 | 211.00 | 200.00 | 209.65 | 209.65 | 0.72% | 63,628 |
| Dec 4, 2025 | 209.75 | 209.75 | 190.10 | 208.15 | 208.15 | 2.89% | 30,559 |
| Dec 3, 2025 | 207.90 | 207.95 | 202.00 | 202.30 | 202.30 | -0.88% | 6,254 |
| Dec 2, 2025 | 205.55 | 214.00 | 195.10 | 204.10 | 204.10 | -0.71% | 24,908 |
| Dec 1, 2025 | 217.80 | 217.80 | 204.00 | 205.55 | 205.55 | -1.89% | 1,554 |
| Nov 28, 2025 | 212.00 | 212.95 | 207.20 | 209.50 | 209.50 | -1.60% | 7,914 |
| Nov 27, 2025 | 216.95 | 217.00 | 206.45 | 212.90 | 212.90 | -2.23% | 58,857 |
| Nov 26, 2025 | 210.00 | 219.00 | 201.00 | 217.75 | 217.75 | -0.11% | 75,551 |
| Nov 25, 2025 | 218.95 | 233.95 | 212.00 | 218.00 | 218.00 | 0.09% | 9,119 |
| Nov 24, 2025 | 217.95 | 220.95 | 206.05 | 217.80 | 217.80 | 1.40% | 13,921 |
| Nov 21, 2025 | 211.25 | 219.75 | 201.00 | 214.80 | 214.80 | 1.68% | 46,088 |
| Nov 20, 2025 | 228.00 | 228.00 | 202.40 | 211.25 | 211.25 | -6.05% | 63,716 |
| Nov 19, 2025 | 229.00 | 229.00 | 222.05 | 224.85 | 224.85 | -0.40% | 73,720 |
| Nov 18, 2025 | 229.00 | 229.00 | 221.60 | 225.75 | 225.75 | 0.87% | 9,789 |
| Nov 17, 2025 | 226.50 | 226.80 | 221.00 | 223.80 | 223.80 | -0.49% | 18,340 |
| Nov 14, 2025 | 229.90 | 229.90 | 222.00 | 224.90 | 224.90 | 1.31% | 5,430 |
| Nov 13, 2025 | 221.80 | 227.80 | 221.60 | 222.00 | 222.00 | -2.31% | 2,211 |
| Nov 12, 2025 | 228.00 | 229.90 | 225.00 | 227.25 | 227.25 | 1.79% | 4,832 |