Sumitomo Chemical India Limited (BOM:542920)
India · Delayed Price · Currency is INR 374.30
-12.50 (-3.23%)
At close: Mar 27, 2026
BOM:542920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 380.05 | 385.00 | 372.00 | 374.30 | 374.30 | -3.23% | 13,188 |
| Mar 25, 2026 | 378.10 | 388.25 | 377.20 | 386.80 | 386.80 | 1.92% | 16,460 |
| Mar 24, 2026 | 380.00 | 382.10 | 368.40 | 379.50 | 379.50 | 1.21% | 20,167 |
| Mar 23, 2026 | 380.45 | 383.15 | 370.00 | 374.95 | 374.95 | -3.13% | 40,513 |
| Mar 20, 2026 | 384.05 | 388.65 | 381.30 | 387.05 | 387.05 | 0.70% | 36,087 |
| Mar 19, 2026 | 448.00 | 448.00 | 377.50 | 384.35 | 384.35 | -0.98% | 10,861 |
| Mar 18, 2026 | 385.35 | 398.00 | 383.95 | 388.15 | 388.15 | 0.73% | 21,598 |
| Mar 17, 2026 | 380.95 | 396.35 | 380.00 | 385.35 | 385.35 | -0.13% | 21,090 |
| Mar 16, 2026 | 381.95 | 391.00 | 371.75 | 385.85 | 385.85 | 1.25% | 17,885 |
| Mar 13, 2026 | 386.00 | 387.70 | 376.50 | 381.10 | 381.10 | -2.12% | 17,942 |
| Mar 12, 2026 | 385.75 | 393.70 | 384.50 | 389.35 | 389.35 | -0.88% | 5,802 |
| Mar 11, 2026 | 392.50 | 399.05 | 388.95 | 392.80 | 392.80 | -0.22% | 7,892 |
| Mar 10, 2026 | 384.45 | 394.90 | 382.05 | 393.65 | 393.65 | 2.70% | 13,458 |
| Mar 9, 2026 | 393.00 | 393.00 | 381.75 | 383.30 | 383.30 | -3.12% | 12,491 |
| Mar 6, 2026 | 397.65 | 401.60 | 393.15 | 395.65 | 395.65 | -0.45% | 8,344 |
| Mar 5, 2026 | 396.00 | 398.65 | 389.55 | 397.45 | 397.45 | 0.47% | 11,665 |
| Mar 4, 2026 | 395.50 | 398.65 | 386.35 | 395.60 | 395.60 | -0.53% | 7,950 |
| Mar 2, 2026 | 366.60 | 399.95 | 366.60 | 397.70 | 397.70 | -0.95% | 14,011 |
| Feb 27, 2026 | 403.05 | 405.05 | 399.00 | 401.50 | 401.50 | -1.25% | 11,033 |
| Feb 26, 2026 | 405.80 | 410.00 | 400.85 | 406.60 | 406.60 | 1.40% | 8,128 |
| Feb 25, 2026 | 403.05 | 407.10 | 396.90 | 401.00 | 401.00 | -1.09% | 16,601 |
| Feb 24, 2026 | 411.65 | 411.65 | 403.00 | 405.40 | 405.40 | -1.59% | 4,028 |
| Feb 23, 2026 | 405.05 | 415.05 | 405.05 | 411.95 | 411.95 | 0.94% | 13,643 |
| Feb 20, 2026 | 407.25 | 410.00 | 404.20 | 408.10 | 408.10 | -0.54% | 19,610 |
| Feb 19, 2026 | 410.40 | 414.45 | 406.80 | 410.30 | 410.30 | -0.83% | 6,859 |
| Feb 18, 2026 | 411.15 | 414.70 | 408.00 | 413.75 | 413.75 | 0.69% | 5,234 |
| Feb 17, 2026 | 407.65 | 413.10 | 401.85 | 410.90 | 410.90 | 0.64% | 9,967 |
| Feb 16, 2026 | 400.10 | 410.80 | 400.10 | 408.30 | 408.30 | 0.32% | 5,908 |
| Feb 13, 2026 | 413.90 | 413.90 | 404.05 | 407.00 | 407.00 | -1.67% | 23,378 |
| Feb 12, 2026 | 419.35 | 423.55 | 412.80 | 413.90 | 413.90 | -2.94% | 16,778 |
| Feb 11, 2026 | 422.00 | 442.95 | 422.00 | 426.45 | 426.45 | 0.90% | 57,486 |
| Feb 10, 2026 | 430.95 | 430.95 | 415.50 | 422.65 | 422.65 | 0.19% | 171,656 |
| Feb 9, 2026 | 410.60 | 424.40 | 409.25 | 421.85 | 421.85 | 2.75% | 151,229 |
| Feb 6, 2026 | 419.60 | 419.60 | 406.35 | 410.55 | 410.55 | -2.08% | 15,339 |
| Feb 5, 2026 | 428.40 | 428.40 | 416.80 | 419.25 | 419.25 | -1.88% | 6,190 |
| Feb 4, 2026 | 415.05 | 432.00 | 415.05 | 427.30 | 427.30 | 1.21% | 5,664 |
| Feb 3, 2026 | 458.35 | 458.35 | 420.00 | 422.20 | 422.20 | 2.09% | 8,878 |
| Feb 2, 2026 | 417.70 | 418.00 | 407.00 | 413.55 | 413.55 | -0.78% | 6,164 |
| Feb 1, 2026 | 411.00 | 420.00 | 408.65 | 416.80 | 416.80 | 1.93% | 17,560 |
| Jan 30, 2026 | 403.95 | 412.95 | 403.30 | 408.90 | 408.90 | 0.41% | 21,286 |
| Jan 29, 2026 | 396.90 | 409.20 | 396.90 | 407.25 | 407.25 | 1.32% | 17,020 |
| Jan 28, 2026 | 399.95 | 417.55 | 397.00 | 401.95 | 401.95 | 0.16% | 31,647 |
| Jan 27, 2026 | 414.05 | 425.00 | 396.40 | 401.30 | 401.30 | -4.05% | 60,833 |
| Jan 23, 2026 | 439.95 | 441.15 | 413.25 | 418.25 | 418.25 | -4.93% | 255,513 |
| Jan 22, 2026 | 419.60 | 443.45 | 415.95 | 439.95 | 439.95 | 5.83% | 10,988 |
| Jan 21, 2026 | 421.25 | 421.25 | 410.90 | 415.70 | 415.70 | -1.56% | 9,466 |
| Jan 20, 2026 | 426.15 | 426.20 | 420.20 | 422.30 | 422.30 | -0.74% | 5,442 |
| Jan 19, 2026 | 429.05 | 435.20 | 424.40 | 425.45 | 425.45 | -1.29% | 11,671 |
| Jan 16, 2026 | 430.20 | 437.10 | 429.00 | 431.00 | 431.00 | 0.08% | 9,357 |
| Jan 14, 2026 | 443.00 | 444.30 | 429.00 | 430.65 | 430.65 | -2.67% | 11,646 |