Sumitomo Chemical India Limited (BOM:542920)
India · Delayed Price · Currency is INR 568.85
+16.30 (2.95%)
At close: Sep 17, 2025
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 568.85 | 568.85 | 563.10 | 564.00 | 564.00 | -0.85% | 5,014 |
| Sep 17, 2025 | 555.70 | 571.00 | 553.20 | 568.85 | 568.85 | 2.95% | 15,392 |
| Sep 16, 2025 | 561.40 | 561.40 | 551.00 | 552.55 | 552.55 | 0.01% | 8,726 |
| Sep 15, 2025 | 554.05 | 559.15 | 548.35 | 552.50 | 552.50 | -0.34% | 10,167 |
| Sep 12, 2025 | 566.25 | 566.50 | 552.50 | 554.40 | 554.40 | -2.69% | 12,098 |
| Sep 11, 2025 | 573.50 | 575.70 | 566.20 | 569.70 | 569.70 | -0.64% | 48,677 |
| Sep 10, 2025 | 570.60 | 575.80 | 566.60 | 573.35 | 573.35 | 1.35% | 4,338 |
| Sep 9, 2025 | 559.05 | 572.95 | 559.05 | 565.70 | 565.70 | -0.16% | 11,040 |
| Sep 8, 2025 | 570.75 | 575.80 | 562.10 | 566.60 | 566.60 | -0.51% | 19,297 |
| Sep 5, 2025 | 583.25 | 584.60 | 568.00 | 569.50 | 569.50 | -2.49% | 5,204 |
| Sep 4, 2025 | 590.55 | 598.65 | 580.50 | 584.05 | 584.05 | -1.10% | 9,831 |
| Sep 3, 2025 | 564.95 | 594.70 | 564.95 | 590.55 | 590.55 | 3.46% | 13,340 |
| Sep 2, 2025 | 570.00 | 577.70 | 551.90 | 570.80 | 570.80 | 0.34% | 9,989 |
| Sep 1, 2025 | 566.15 | 571.60 | 555.60 | 568.85 | 568.85 | 0.16% | 18,797 |
| Aug 29, 2025 | 560.15 | 575.05 | 557.00 | 567.95 | 567.95 | 0.22% | 15,238 |
| Aug 28, 2025 | 569.55 | 569.55 | 560.05 | 566.70 | 566.70 | -0.83% | 10,353 |
| Aug 26, 2025 | 599.25 | 599.25 | 562.20 | 571.45 | 571.45 | -2.65% | 14,323 |
| Aug 25, 2025 | 592.10 | 601.10 | 585.70 | 587.00 | 587.00 | -1.75% | 18,030 |
| Aug 22, 2025 | 598.00 | 608.95 | 588.55 | 597.45 | 597.45 | 0.55% | 29,830 |
| Aug 21, 2025 | 590.00 | 599.00 | 585.00 | 594.20 | 594.20 | 0.63% | 19,433 |
| Aug 20, 2025 | 591.10 | 600.55 | 583.80 | 590.50 | 590.50 | 0.91% | 21,437 |
| Aug 19, 2025 | 594.85 | 594.85 | 577.95 | 585.15 | 585.15 | 1.42% | 7,079 |
| Aug 18, 2025 | 591.85 | 595.45 | 575.45 | 576.95 | 576.95 | -1.55% | 10,434 |
| Aug 14, 2025 | 600.25 | 603.45 | 585.50 | 586.05 | 586.05 | -1.59% | 12,349 |
| Aug 13, 2025 | 599.90 | 601.25 | 586.35 | 595.50 | 595.50 | 0.28% | 9,473 |
| Aug 12, 2025 | 596.50 | 596.50 | 580.50 | 593.85 | 593.85 | 1.90% | 7,870 |
| Aug 11, 2025 | 575.55 | 585.00 | 572.90 | 582.75 | 582.75 | 1.08% | 11,159 |
| Aug 8, 2025 | 613.90 | 613.90 | 572.45 | 576.55 | 576.55 | -2.06% | 14,932 |
| Aug 7, 2025 | 610.45 | 610.45 | 586.00 | 588.65 | 588.65 | -2.64% | 25,175 |
| Aug 6, 2025 | 627.30 | 634.95 | 602.55 | 604.60 | 604.60 | -4.34% | 17,620 |
| Aug 5, 2025 | 647.25 | 647.25 | 626.65 | 632.00 | 632.00 | -0.83% | 28,200 |
| Aug 4, 2025 | 630.80 | 665.00 | 629.35 | 637.30 | 637.30 | 1.09% | 146,905 |
| Aug 1, 2025 | 659.30 | 659.30 | 628.45 | 630.45 | 630.45 | -2.73% | 40,191 |
| Jul 31, 2025 | 632.20 | 663.00 | 632.20 | 648.15 | 648.15 | -0.71% | 98,714 |
| Jul 30, 2025 | 610.95 | 660.00 | 604.15 | 652.80 | 652.80 | 8.05% | 184,096 |
| Jul 29, 2025 | 582.00 | 611.05 | 577.65 | 604.15 | 604.15 | 4.14% | 33,794 |
| Jul 28, 2025 | 574.45 | 592.70 | 574.45 | 580.15 | 580.15 | -0.74% | 13,254 |
| Jul 25, 2025 | 589.65 | 593.00 | 581.55 | 584.50 | 584.50 | -1.09% | 12,485 |
| Jul 24, 2025 | 590.00 | 598.00 | 587.65 | 590.95 | 589.75 | 0.49% | 10,972 |
| Jul 23, 2025 | 593.15 | 600.00 | 583.05 | 588.05 | 586.86 | -0.95% | 23,316 |
| Jul 22, 2025 | 584.85 | 597.00 | 584.85 | 593.70 | 592.49 | 1.51% | 20,907 |
| Jul 21, 2025 | 609.95 | 617.40 | 583.25 | 584.85 | 583.66 | -3.59% | 51,773 |
| Jul 18, 2025 | 595.25 | 608.00 | 590.65 | 606.60 | 605.37 | 1.98% | 38,364 |
| Jul 17, 2025 | 587.80 | 597.40 | 581.85 | 594.80 | 593.59 | 1.55% | 58,455 |
| Jul 16, 2025 | 565.05 | 588.00 | 564.95 | 585.75 | 584.56 | 3.68% | 36,879 |
| Jul 15, 2025 | 542.55 | 569.00 | 542.55 | 564.95 | 563.80 | 4.23% | 41,197 |
| Jul 14, 2025 | 547.95 | 547.95 | 533.20 | 542.00 | 540.90 | -0.16% | 8,114 |
| Jul 11, 2025 | 547.80 | 547.80 | 529.85 | 542.85 | 541.75 | 0.60% | 10,498 |
| Jul 10, 2025 | 554.95 | 554.95 | 536.00 | 539.60 | 538.50 | -0.99% | 36,261 |
| Jul 9, 2025 | 545.25 | 554.00 | 542.50 | 545.00 | 543.89 | -1.27% | 10,799 |