Sumitomo Chemical India Limited (BOM:542920)
India · Delayed Price · Currency is INR 493.60
-5.10 (-1.02%)
At close: Sep 4, 2026
BOM:542920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 500.35 | 504.00 | 491.50 | 493.60 | 493.60 | -1.02% | 13,376 |
| Sep 3, 2026 | 504.65 | 513.90 | 496.30 | 498.70 | 498.70 | -1.25% | 10,737 |
| Sep 2, 2026 | 516.30 | 516.30 | 499.20 | 505.00 | 505.00 | -1.82% | 14,532 |
| Sep 1, 2026 | 517.05 | 519.00 | 510.60 | 514.35 | 514.35 | -0.31% | 4,149 |
| Aug 31, 2026 | 513.50 | 522.00 | 513.05 | 515.95 | 515.95 | -0.37% | 11,429 |
| Aug 28, 2026 | 522.75 | 529.15 | 517.15 | 517.85 | 517.85 | -0.98% | 5,613 |
| Aug 27, 2026 | 532.70 | 533.30 | 519.40 | 522.95 | 522.95 | -1.44% | 16,557 |
| Aug 26, 2026 | 526.00 | 531.15 | 520.85 | 530.60 | 530.60 | 1.79% | 7,643 |
| Aug 25, 2026 | 526.25 | 530.00 | 516.80 | 521.25 | 521.25 | -0.46% | 27,328 |
| Aug 24, 2026 | 530.25 | 539.20 | 521.25 | 523.65 | 523.65 | -2.12% | 24,630 |
| Aug 21, 2026 | 550.45 | 552.65 | 530.85 | 535.00 | 535.00 | -3.04% | 18,207 |
| Aug 20, 2026 | 552.25 | 555.45 | 550.15 | 551.80 | 551.80 | -0.33% | 6,114 |
| Aug 19, 2026 | 563.00 | 563.10 | 551.20 | 553.65 | 553.65 | -1.59% | 9,242 |
| Aug 18, 2026 | 555.55 | 566.75 | 551.95 | 562.60 | 562.60 | 0.42% | 30,030 |
| Aug 17, 2026 | 569.95 | 572.55 | 555.05 | 560.25 | 560.25 | -0.78% | 41,901 |
| Aug 14, 2026 | 543.25 | 566.15 | 543.00 | 564.65 | 564.65 | 4.32% | 20,480 |
| Aug 13, 2026 | 552.60 | 557.70 | 539.85 | 541.25 | 541.25 | -1.13% | 44,975 |
| Aug 12, 2026 | 564.10 | 564.10 | 540.95 | 547.45 | 547.45 | -1.85% | 25,324 |
| Aug 11, 2026 | 564.00 | 568.65 | 553.50 | 557.75 | 557.75 | -0.59% | 48,967 |
| Aug 10, 2026 | 530.00 | 567.15 | 530.00 | 561.05 | 561.05 | 4.85% | 137,099 |
| Aug 7, 2026 | 529.85 | 540.00 | 521.15 | 535.10 | 535.10 | 1.83% | 62,414 |
| Aug 6, 2026 | 503.00 | 529.55 | 503.00 | 525.50 | 525.50 | 3.54% | 37,208 |
| Aug 5, 2026 | 515.00 | 517.95 | 505.95 | 507.55 | 507.55 | -0.70% | 114,493 |
| Aug 4, 2026 | 519.45 | 519.50 | 505.30 | 511.15 | 511.15 | -0.93% | 25,875 |
| Aug 3, 2026 | 518.60 | 518.65 | 503.50 | 515.95 | 515.95 | 1.29% | 232,081 |
| 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 |