Sumitomo Chemical India Limited (BOM:542920)
India · Delayed Price · Currency is INR 452.45
+0.15 (0.03%)
At close: Jun 19, 2026
BOM:542920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 465.40 | 468.95 | 451.00 | 452.30 | 452.30 | -2.63% | 26,040 |
| Jun 17, 2026 | 474.30 | 475.15 | 463.60 | 464.50 | 464.50 | -1.67% | 8,119 |
| Jun 16, 2026 | 475.20 | 483.00 | 470.25 | 472.40 | 472.40 | -0.56% | 18,727 |
| Jun 15, 2026 | 467.05 | 477.15 | 467.05 | 475.05 | 475.05 | 2.95% | 8,565 |
| Jun 12, 2026 | 452.25 | 463.95 | 452.10 | 461.45 | 461.45 | 3.19% | 5,617 |
| Jun 11, 2026 | 453.35 | 455.15 | 444.05 | 447.20 | 447.20 | -2.20% | 9,644 |
| Jun 10, 2026 | 461.50 | 468.70 | 455.15 | 457.25 | 457.25 | -0.86% | 4,009 |
| Jun 9, 2026 | 461.50 | 464.00 | 456.05 | 461.20 | 461.20 | 0.13% | 7,506 |
| Jun 8, 2026 | 467.50 | 467.50 | 458.05 | 460.60 | 460.60 | -2.60% | 13,498 |
| Jun 5, 2026 | 473.50 | 475.00 | 468.10 | 472.90 | 472.90 | -0.10% | 13,021 |
| Jun 4, 2026 | 480.50 | 482.65 | 472.00 | 473.35 | 473.35 | -1.87% | 7,264 |
| Jun 3, 2026 | 484.30 | 484.30 | 473.25 | 482.35 | 482.35 | -1.06% | 7,383 |
| Jun 2, 2026 | 473.60 | 491.00 | 473.60 | 487.50 | 487.50 | 1.26% | 9,303 |
| Jun 1, 2026 | 509.05 | 509.05 | 479.00 | 481.45 | 481.45 | -4.07% | 24,473 |
| May 29, 2026 | 493.55 | 510.30 | 484.55 | 501.90 | 501.90 | 1.29% | 42,090 |
| May 27, 2026 | 490.00 | 500.15 | 471.40 | 495.50 | 495.50 | 1.33% | 25,660 |
| May 26, 2026 | 479.50 | 493.00 | 479.15 | 489.00 | 489.00 | 2.29% | 17,218 |
| May 25, 2026 | 470.25 | 482.00 | 467.95 | 478.05 | 478.05 | 1.85% | 38,031 |
| May 22, 2026 | 471.95 | 478.95 | 468.00 | 469.35 | 469.35 | -0.82% | 8,099 |
| May 21, 2026 | 468.85 | 476.85 | 466.30 | 473.25 | 473.25 | 2.70% | 27,921 |
| May 20, 2026 | 467.75 | 469.70 | 458.70 | 460.80 | 460.80 | -1.87% | 16,521 |
| May 19, 2026 | 452.95 | 473.80 | 452.95 | 469.60 | 469.60 | 4.44% | 22,192 |
| May 18, 2026 | 456.50 | 457.65 | 445.95 | 449.65 | 449.65 | -1.87% | 5,094 |
| May 15, 2026 | 454.55 | 463.30 | 449.85 | 458.20 | 458.20 | 1.05% | 7,101 |
| May 14, 2026 | 461.75 | 461.75 | 446.00 | 453.45 | 453.45 | -0.31% | 14,862 |
| May 13, 2026 | 448.65 | 466.30 | 445.85 | 454.85 | 454.85 | 2.33% | 20,688 |
| May 12, 2026 | 465.00 | 465.70 | 442.65 | 444.50 | 444.50 | -4.64% | 18,835 |
| May 11, 2026 | 478.10 | 482.00 | 464.70 | 466.15 | 466.15 | -4.06% | 26,008 |
| May 8, 2026 | 495.00 | 498.60 | 484.70 | 485.90 | 485.90 | -2.58% | 7,690 |
| May 7, 2026 | 505.85 | 513.80 | 495.40 | 498.75 | 498.75 | 0.76% | 54,984 |
| May 6, 2026 | 477.50 | 500.00 | 477.50 | 495.00 | 495.00 | 3.72% | 70,658 |
| May 5, 2026 | 448.75 | 480.00 | 447.30 | 477.25 | 477.25 | 6.35% | 41,381 |
| May 4, 2026 | 421.30 | 451.65 | 421.00 | 448.75 | 448.75 | 7.04% | 38,751 |
| Apr 30, 2026 | 434.50 | 435.10 | 416.00 | 419.25 | 419.25 | -3.93% | 11,987 |
| Apr 29, 2026 | 430.80 | 445.85 | 430.80 | 436.40 | 436.40 | 0.94% | 8,694 |
| Apr 28, 2026 | 446.20 | 446.30 | 430.05 | 432.35 | 432.35 | -2.60% | 6,970 |
| Apr 27, 2026 | 442.25 | 447.95 | 436.55 | 443.90 | 443.90 | 1.95% | 12,510 |
| Apr 24, 2026 | 448.65 | 448.65 | 432.85 | 435.40 | 435.40 | -2.57% | 5,865 |
| Apr 23, 2026 | 444.20 | 453.05 | 442.00 | 446.90 | 446.90 | 0.36% | 27,500 |
| Apr 22, 2026 | 444.20 | 453.15 | 439.65 | 445.30 | 445.30 | 1.38% | 10,870 |
| Apr 21, 2026 | 450.00 | 453.30 | 434.10 | 439.25 | 439.25 | -1.51% | 21,902 |
| Apr 20, 2026 | 445.85 | 447.25 | 429.00 | 446.00 | 446.00 | 0.92% | 14,802 |
| Apr 17, 2026 | 423.20 | 444.05 | 423.20 | 441.95 | 441.95 | 4.04% | 25,873 |
| Apr 16, 2026 | 432.20 | 433.10 | 421.00 | 424.80 | 424.80 | -0.93% | 6,777 |
| Apr 15, 2026 | 429.50 | 431.50 | 425.00 | 428.80 | 428.80 | 1.58% | 5,624 |
| Apr 13, 2026 | 419.85 | 425.55 | 405.00 | 422.15 | 422.15 | 0.97% | 7,389 |
| Apr 10, 2026 | 418.85 | 420.00 | 414.70 | 418.10 | 418.10 | 0.71% | 8,846 |
| Apr 9, 2026 | 417.45 | 417.80 | 405.50 | 415.15 | 415.15 | 1.11% | 14,167 |
| Apr 8, 2026 | 400.05 | 411.85 | 397.70 | 410.60 | 410.60 | 4.57% | 7,237 |
| Apr 7, 2026 | 390.05 | 395.40 | 388.40 | 392.65 | 392.65 | -0.47% | 2,975 |