Sumitomo Chemical India Limited (BOM:542920)
India · Delayed Price · Currency is INR 422.80
+4.30 (1.03%)
At close: Oct 7, 2026
BOM:542920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 417.00 | 426.50 | 416.90 | 422.80 | 422.80 | 1.03% | 17,845 |
| Oct 6, 2026 | 438.00 | 438.00 | 414.20 | 418.50 | 418.50 | 0.98% | 20,027 |
| Oct 5, 2026 | 424.05 | 424.05 | 411.70 | 414.45 | 414.45 | -0.68% | 13,551 |
| Oct 1, 2026 | 427.35 | 431.80 | 409.10 | 417.30 | 417.30 | -3.71% | 36,842 |
| Sep 30, 2026 | 445.45 | 445.45 | 429.75 | 433.40 | 433.40 | 0.49% | 14,001 |
| Sep 29, 2026 | 433.25 | 434.55 | 424.25 | 431.30 | 431.30 | -0.45% | 14,163 |
| Sep 28, 2026 | 441.80 | 443.35 | 431.85 | 433.25 | 433.25 | -2.89% | 6,596 |
| Sep 25, 2026 | 460.00 | 460.00 | 443.45 | 446.15 | 446.15 | -0.83% | 9,373 |
| Sep 24, 2026 | 455.25 | 461.90 | 447.10 | 449.90 | 449.90 | -3.03% | 9,785 |
| Sep 23, 2026 | 461.25 | 468.50 | 457.30 | 463.95 | 463.95 | 1.51% | 21,518 |
| Sep 22, 2026 | 453.90 | 463.45 | 451.00 | 457.05 | 457.05 | 0.16% | 21,050 |
| Sep 21, 2026 | 460.40 | 465.00 | 450.90 | 456.30 | 456.30 | -0.79% | 22,593 |
| Sep 18, 2026 | 455.90 | 469.45 | 455.90 | 459.95 | 459.95 | 0.66% | 18,781 |
| Sep 17, 2026 | 450.05 | 457.75 | 450.05 | 456.95 | 456.95 | 0.65% | 3,479 |
| Sep 16, 2026 | 449.65 | 457.00 | 446.40 | 454.00 | 454.00 | 0.55% | 34,942 |
| Sep 15, 2026 | 476.30 | 477.00 | 450.75 | 451.50 | 451.50 | -5.35% | 25,744 |
| Sep 11, 2026 | 474.85 | 479.15 | 466.45 | 477.00 | 477.00 | -0.90% | 11,885 |
| Sep 10, 2026 | 478.90 | 485.95 | 473.50 | 481.35 | 481.35 | -0.03% | 14,994 |
| Sep 9, 2026 | 485.05 | 491.25 | 478.15 | 481.50 | 481.50 | -1.06% | 12,924 |
| Sep 8, 2026 | 491.75 | 494.00 | 481.75 | 486.65 | 486.65 | -0.31% | 15,423 |
| Sep 7, 2026 | 490.35 | 497.60 | 486.00 | 488.15 | 488.15 | -1.10% | 9,766 |
| 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% | 16,585 |
| 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 |