Sumitomo Chemical India Limited (BOM:542920)
India · Delayed Price · Currency is INR 576.55
-12.10 (-2.06%)
At close: Aug 8, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 552.95 | 566.10 | 547.15 | 552.00 | 550.88 | -0.47% | 52,949 |
| Jul 7, 2025 | 522.05 | 562.45 | 522.05 | 554.60 | 553.47 | 3.56% | 82,136 |
| Jul 4, 2025 | 525.95 | 538.00 | 522.00 | 535.55 | 534.46 | 1.46% | 20,588 |
| Jul 3, 2025 | 526.00 | 543.05 | 525.80 | 527.85 | 526.78 | 0.58% | 22,126 |
| Jul 2, 2025 | 521.55 | 528.35 | 515.45 | 524.80 | 523.73 | 1.36% | 8,580 |
| Jul 1, 2025 | 530.95 | 531.90 | 514.95 | 517.75 | 516.70 | -2.21% | 5,308 |
| Jun 30, 2025 | 512.25 | 530.90 | 512.25 | 529.45 | 528.38 | 1.61% | 8,803 |
| Jun 27, 2025 | 510.60 | 530.00 | 510.60 | 521.05 | 519.99 | 1.14% | 16,815 |
| Jun 26, 2025 | 512.85 | 518.35 | 510.30 | 515.20 | 514.15 | 0.64% | 9,385 |
| Jun 25, 2025 | 523.35 | 523.55 | 510.00 | 511.90 | 510.86 | -1.68% | 4,363 |
| Jun 24, 2025 | 521.40 | 521.95 | 506.55 | 520.65 | 519.59 | 1.57% | 8,018 |
| Jun 23, 2025 | 483.15 | 515.85 | 483.15 | 512.60 | 511.56 | 4.45% | 9,528 |
| Jun 20, 2025 | 509.80 | 509.80 | 488.85 | 490.75 | 489.75 | -2.25% | 7,459 |
| Jun 19, 2025 | 494.40 | 505.55 | 494.40 | 502.05 | 501.03 | 0.77% | 5,862 |
| Jun 18, 2025 | 498.45 | 502.30 | 493.00 | 498.20 | 497.19 | 0.16% | 3,790 |
| Jun 17, 2025 | 495.45 | 505.95 | 493.10 | 497.40 | 496.39 | 0.47% | 14,988 |
| Jun 16, 2025 | 490.05 | 500.20 | 490.05 | 495.05 | 494.05 | 0.22% | 4,481 |
| Jun 13, 2025 | 490.00 | 495.80 | 486.70 | 493.95 | 492.95 | -0.62% | 11,282 |
| Jun 12, 2025 | 505.45 | 508.95 | 495.20 | 497.05 | 496.04 | -1.55% | 9,377 |
| Jun 11, 2025 | 516.95 | 518.30 | 504.05 | 504.90 | 503.88 | -1.28% | 24,670 |
| Jun 10, 2025 | 519.40 | 519.40 | 508.00 | 511.45 | 510.41 | -1.36% | 7,855 |
| Jun 9, 2025 | 519.05 | 523.00 | 513.00 | 518.50 | 517.45 | -0.09% | 15,137 |
| Jun 6, 2025 | 524.65 | 524.65 | 513.50 | 518.95 | 517.90 | 0.29% | 18,337 |
| Jun 5, 2025 | 504.95 | 519.30 | 501.65 | 517.45 | 516.40 | 3.11% | 24,701 |
| Jun 4, 2025 | 511.25 | 511.25 | 499.00 | 501.85 | 500.83 | -0.21% | 13,021 |
| Jun 3, 2025 | 514.00 | 514.00 | 501.65 | 502.90 | 501.88 | -0.45% | 5,197 |
| Jun 2, 2025 | 511.95 | 513.05 | 503.25 | 505.15 | 504.12 | -0.24% | 9,013 |