Sumitomo Chemical India Limited (BOM:542920)
India · Delayed Price · Currency is INR 469.70
-0.85 (-0.18%)
At close: Jan 1, 2026
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 472.70 | 472.70 | 466.25 | 469.70 | 469.70 | -0.18% | 10,686 |
| Dec 31, 2025 | 460.95 | 472.25 | 460.95 | 470.55 | 470.55 | 0.98% | 10,549 |
| Dec 30, 2025 | 464.65 | 475.55 | 458.95 | 466.00 | 466.00 | 0.34% | 9,774 |
| Dec 29, 2025 | 459.30 | 466.55 | 458.40 | 464.40 | 464.40 | 0.49% | 7,952 |
| Dec 26, 2025 | 461.95 | 463.95 | 456.20 | 462.15 | 462.15 | 0.72% | 3,074 |
| Dec 24, 2025 | 460.15 | 463.15 | 455.30 | 458.85 | 458.85 | -0.29% | 6,540 |
| Dec 23, 2025 | 456.05 | 461.40 | 451.50 | 460.20 | 460.20 | 1.19% | 3,360 |
| Dec 22, 2025 | 444.60 | 456.35 | 444.60 | 454.80 | 454.80 | 2.63% | 10,978 |
| Dec 19, 2025 | 447.40 | 447.40 | 432.25 | 443.15 | 443.15 | -0.87% | 14,218 |
| Dec 18, 2025 | 450.00 | 450.00 | 445.00 | 447.05 | 447.05 | -0.31% | 4,746 |
| Dec 17, 2025 | 452.20 | 458.20 | 447.80 | 448.45 | 448.45 | -1.85% | 5,214 |
| Dec 16, 2025 | 455.60 | 461.75 | 446.70 | 456.90 | 456.90 | 0.29% | 22,418 |
| Dec 15, 2025 | 454.50 | 457.60 | 452.70 | 455.60 | 455.60 | -0.32% | 4,889 |
| Dec 12, 2025 | 455.05 | 459.00 | 451.90 | 457.05 | 457.05 | 0.31% | 11,501 |
| Dec 11, 2025 | 452.05 | 457.60 | 451.80 | 455.65 | 455.65 | -0.05% | 2,644 |
| Dec 10, 2025 | 450.25 | 465.00 | 450.25 | 455.90 | 455.90 | 0.15% | 4,749 |
| Dec 9, 2025 | 445.75 | 459.80 | 445.75 | 455.20 | 455.20 | 0.52% | 8,308 |
| Dec 8, 2025 | 462.95 | 464.05 | 450.75 | 452.85 | 452.85 | -2.57% | 2,185 |
| Dec 5, 2025 | 469.35 | 469.35 | 457.25 | 464.80 | 464.80 | 0.15% | 1,604 |
| Dec 4, 2025 | 459.20 | 467.10 | 456.45 | 464.10 | 464.10 | 0.49% | 5,304 |
| Dec 3, 2025 | 460.00 | 464.45 | 454.10 | 461.85 | 461.85 | 0.41% | 6,236 |
| Dec 2, 2025 | 473.20 | 473.20 | 458.50 | 459.95 | 459.95 | -2.81% | 10,776 |
| Dec 1, 2025 | 463.95 | 474.75 | 463.95 | 473.25 | 473.25 | 1.60% | 6,347 |
| Nov 28, 2025 | 463.90 | 470.15 | 454.60 | 465.80 | 465.80 | 2.05% | 218,344 |
| Nov 27, 2025 | 466.45 | 466.45 | 451.05 | 456.45 | 456.45 | 0.04% | 8,047 |
| Nov 26, 2025 | 450.25 | 457.40 | 448.90 | 456.25 | 456.25 | 1.32% | 5,027 |
| Nov 25, 2025 | 444.55 | 453.20 | 444.55 | 450.30 | 450.30 | 1.35% | 4,382 |
| Nov 24, 2025 | 451.50 | 453.55 | 442.45 | 444.30 | 444.30 | -1.49% | 5,675 |
| Nov 21, 2025 | 457.10 | 457.10 | 448.75 | 451.00 | 451.00 | -0.89% | 123,573 |
| Nov 20, 2025 | 454.60 | 465.40 | 454.00 | 455.05 | 455.05 | -0.71% | 8,479 |
| Nov 19, 2025 | 459.65 | 460.15 | 453.00 | 458.30 | 458.30 | 0.46% | 11,202 |
| Nov 18, 2025 | 462.20 | 463.45 | 455.25 | 456.20 | 456.20 | -1.56% | 12,346 |
| Nov 17, 2025 | 466.40 | 471.55 | 463.00 | 463.45 | 463.45 | -0.32% | 12,587 |
| Nov 14, 2025 | 468.00 | 470.40 | 462.50 | 464.95 | 464.95 | -0.69% | 9,295 |
| Nov 13, 2025 | 482.80 | 482.80 | 467.40 | 468.20 | 468.20 | -1.44% | 6,254 |
| Nov 12, 2025 | 482.95 | 482.95 | 472.00 | 475.05 | 475.05 | 0.32% | 7,699 |
| Nov 11, 2025 | 470.45 | 475.00 | 460.30 | 473.55 | 473.55 | 0.17% | 17,992 |
| Nov 10, 2025 | 477.15 | 480.05 | 471.90 | 472.75 | 472.75 | -0.51% | 10,840 |
| Nov 7, 2025 | 480.25 | 480.50 | 471.95 | 475.15 | 475.15 | -1.06% | 10,513 |
| Nov 6, 2025 | 500.15 | 500.15 | 479.00 | 480.25 | 480.25 | -3.82% | 14,892 |
| Nov 4, 2025 | 508.95 | 508.95 | 498.05 | 499.30 | 499.30 | -1.90% | 9,247 |
| Nov 3, 2025 | 503.20 | 511.00 | 496.05 | 508.95 | 508.95 | 1.29% | 11,979 |
| Oct 31, 2025 | 507.50 | 510.80 | 501.00 | 502.45 | 502.45 | -1.21% | 5,339 |
| Oct 30, 2025 | 507.90 | 510.30 | 505.90 | 508.60 | 508.60 | 0.38% | 6,344 |
| Oct 29, 2025 | 512.00 | 514.60 | 505.10 | 506.65 | 506.65 | -1.12% | 14,598 |
| Oct 28, 2025 | 509.90 | 514.35 | 506.20 | 512.40 | 512.40 | -1.07% | 11,894 |
| Oct 27, 2025 | 515.30 | 538.90 | 506.10 | 517.95 | 517.95 | -0.12% | 58,530 |
| Oct 24, 2025 | 519.05 | 520.15 | 514.60 | 518.55 | 518.55 | -0.08% | 9,766 |
| Oct 23, 2025 | 529.50 | 529.55 | 518.00 | 518.95 | 518.95 | -1.98% | 17,088 |
| Oct 21, 2025 | 524.20 | 532.00 | 524.20 | 529.45 | 529.45 | 1.19% | 1,930 |