Sumitomo Chemical India Limited (BOM:542920)
India · Delayed Price · Currency is INR 527.45
+3.00 (0.57%)
At close: Oct 10, 2025
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 524.55 | 533.35 | 522.45 | 527.45 | 527.45 | 0.57% | 3,747 |
| Oct 9, 2025 | 524.10 | 531.95 | 523.20 | 524.45 | 524.45 | -0.95% | 4,346 |
| Oct 8, 2025 | 530.00 | 533.80 | 521.10 | 529.50 | 529.50 | -0.89% | 13,091 |
| Oct 7, 2025 | 543.60 | 543.60 | 529.00 | 534.25 | 534.25 | -1.34% | 5,157 |
| Oct 6, 2025 | 535.00 | 544.70 | 535.00 | 541.50 | 541.50 | 0.60% | 3,463 |
| Oct 3, 2025 | 542.10 | 544.45 | 534.00 | 538.25 | 538.25 | -1.09% | 13,358 |
| Oct 1, 2025 | 540.95 | 546.00 | 532.90 | 544.20 | 544.20 | 2.15% | 4,211 |
| Sep 30, 2025 | 530.00 | 538.95 | 527.95 | 532.75 | 532.75 | 0.16% | 10,034 |
| Sep 29, 2025 | 553.95 | 553.95 | 530.00 | 531.90 | 531.90 | -0.64% | 6,907 |
| Sep 26, 2025 | 552.05 | 552.30 | 533.00 | 535.30 | 535.30 | -3.74% | 15,517 |
| Sep 25, 2025 | 562.45 | 564.65 | 553.10 | 556.10 | 556.10 | -1.23% | 7,338 |
| Sep 24, 2025 | 571.10 | 571.10 | 561.20 | 563.00 | 563.00 | -0.60% | 3,655 |
| Sep 23, 2025 | 585.00 | 585.00 | 563.60 | 566.40 | 566.40 | -2.91% | 12,814 |
| Sep 22, 2025 | 599.20 | 603.55 | 580.00 | 583.40 | 583.40 | -2.69% | 19,149 |
| Sep 19, 2025 | 562.00 | 617.50 | 556.00 | 599.55 | 599.55 | 6.30% | 43,202 |
| 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 |