Sumitomo Chemical India Limited (BOM:542920)
India · Delayed Price · Currency is INR 509.40
+0.20 (0.04%)
At close: Jul 31, 2026
BOM:542920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 508.25 | 513.95 | 502.55 | 509.40 | 509.40 | 0.04% | 15,803 |
| Jul 30, 2026 | 497.25 | 510.50 | 488.00 | 509.20 | 509.20 | 1.43% | 38,161 |
| Jul 29, 2026 | 530.30 | 531.00 | 497.20 | 502.00 | 502.00 | -5.11% | 72,028 |
| Jul 28, 2026 | 542.80 | 542.80 | 522.55 | 529.05 | 529.05 | -1.92% | 31,984 |
| Jul 27, 2026 | 527.65 | 550.20 | 518.00 | 539.40 | 539.40 | 3.71% | 73,914 |
| Jul 24, 2026 | 524.25 | 530.30 | 515.15 | 520.10 | 520.10 | -2.09% | 25,061 |
| Jul 23, 2026 | 533.60 | 540.00 | 525.05 | 531.20 | 531.20 | 0.06% | 11,409 |
| Jul 22, 2026 | 541.10 | 541.10 | 522.80 | 530.90 | 530.90 | -1.87% | 50,495 |
| Jul 21, 2026 | 540.00 | 544.45 | 533.05 | 541.00 | 541.00 | -0.01% | 174,502 |
| Jul 20, 2026 | 542.20 | 546.20 | 532.30 | 541.05 | 541.05 | 0.55% | 15,979 |
| Jul 17, 2026 | 536.25 | 547.40 | 530.30 | 538.10 | 538.10 | -0.26% | 59,253 |
| Jul 16, 2026 | 540.00 | 549.00 | 531.70 | 540.80 | 539.50 | 0.16% | 60,378 |
| Jul 15, 2026 | 536.35 | 546.20 | 535.00 | 539.95 | 538.65 | 0.76% | 77,228 |
| Jul 14, 2026 | 530.10 | 543.10 | 517.55 | 535.90 | 534.61 | 0.70% | 79,517 |
| Jul 13, 2026 | 513.70 | 534.00 | 508.25 | 532.20 | 530.92 | 3.61% | 102,582 |
| Jul 10, 2026 | 486.65 | 515.75 | 478.55 | 513.65 | 512.42 | 6.85% | 79,362 |
| Jul 9, 2026 | 468.00 | 483.00 | 467.55 | 480.70 | 479.54 | 2.91% | 25,015 |
| Jul 8, 2026 | 473.20 | 481.00 | 463.40 | 467.10 | 465.98 | -1.20% | 35,453 |
| Jul 7, 2026 | 482.95 | 484.25 | 470.25 | 472.75 | 471.61 | -2.37% | 61,457 |
| Jul 6, 2026 | 501.35 | 507.50 | 482.00 | 484.25 | 483.09 | -3.49% | 244,893 |
| Jul 3, 2026 | 446.90 | 509.55 | 443.95 | 501.75 | 500.54 | 13.80% | 1,470,670 |
| Jul 2, 2026 | 440.85 | 442.75 | 434.40 | 440.90 | 439.84 | 1.36% | 10,504 |
| Jul 1, 2026 | 420.80 | 440.15 | 420.80 | 435.00 | 433.95 | 3.23% | 26,944 |
| Jun 30, 2026 | 421.35 | 424.00 | 412.90 | 421.40 | 420.39 | 0.55% | 14,563 |
| Jun 29, 2026 | 435.30 | 454.60 | 416.40 | 419.10 | 418.09 | -3.66% | 19,704 |
| Jun 25, 2026 | 447.55 | 447.55 | 433.45 | 435.00 | 433.95 | -2.40% | 16,905 |
| Jun 24, 2026 | 430.00 | 447.60 | 430.00 | 445.70 | 444.63 | 2.73% | 37,805 |
| Jun 23, 2026 | 441.50 | 444.75 | 430.50 | 433.85 | 432.81 | -1.27% | 13,395 |
| Jun 22, 2026 | 452.10 | 454.15 | 434.20 | 439.45 | 438.39 | -2.87% | 16,976 |
| Jun 19, 2026 | 452.90 | 457.00 | 450.60 | 452.45 | 451.36 | 0.03% | 5,191 |
| Jun 18, 2026 | 465.40 | 468.95 | 451.00 | 452.30 | 451.21 | -2.63% | 26,040 |
| Jun 17, 2026 | 474.30 | 475.15 | 463.60 | 464.50 | 463.38 | -1.67% | 8,119 |
| Jun 16, 2026 | 475.20 | 483.00 | 470.25 | 472.40 | 471.26 | -0.56% | 18,727 |
| Jun 15, 2026 | 467.05 | 477.15 | 467.05 | 475.05 | 473.91 | 2.95% | 8,565 |
| Jun 12, 2026 | 452.25 | 463.95 | 452.10 | 461.45 | 460.34 | 3.19% | 5,617 |
| Jun 11, 2026 | 453.35 | 455.15 | 444.05 | 447.20 | 446.13 | -2.20% | 9,644 |
| Jun 10, 2026 | 461.50 | 468.70 | 455.15 | 457.25 | 456.15 | -0.86% | 4,009 |
| Jun 9, 2026 | 461.50 | 464.00 | 456.05 | 461.20 | 460.09 | 0.13% | 7,506 |
| Jun 8, 2026 | 467.50 | 467.50 | 458.05 | 460.60 | 459.49 | -2.60% | 13,498 |
| Jun 5, 2026 | 473.50 | 475.00 | 468.10 | 472.90 | 471.76 | -0.10% | 13,021 |
| Jun 4, 2026 | 480.50 | 482.65 | 472.00 | 473.35 | 472.21 | -1.87% | 7,264 |
| Jun 3, 2026 | 484.30 | 484.30 | 473.25 | 482.35 | 481.19 | -1.06% | 7,383 |
| Jun 2, 2026 | 473.60 | 491.00 | 473.60 | 487.50 | 486.33 | 1.26% | 9,303 |
| Jun 1, 2026 | 509.05 | 509.05 | 479.00 | 481.45 | 480.29 | -4.07% | 24,473 |
| May 29, 2026 | 493.55 | 510.30 | 484.55 | 501.90 | 500.69 | 1.29% | 42,090 |
| May 27, 2026 | 490.00 | 500.15 | 471.40 | 495.50 | 494.31 | 1.33% | 25,660 |
| May 26, 2026 | 479.50 | 493.00 | 479.15 | 489.00 | 487.82 | 2.29% | 17,218 |
| May 25, 2026 | 470.25 | 482.00 | 467.95 | 478.05 | 476.90 | 1.85% | 38,031 |
| May 22, 2026 | 471.95 | 478.95 | 468.00 | 469.35 | 468.22 | -0.82% | 8,099 |
| May 21, 2026 | 468.85 | 476.85 | 466.30 | 473.25 | 472.11 | 2.70% | 27,921 |