Suumaya Corporation Limited (BOM:543274)
India · Delayed Price · Currency is INR 1.430
0.00 (0.00%)
At close: Jan 19, 2026
Suumaya Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.51 | 1.51 | 1.43 | 1.43 | 1.43 | -4.67% | 27,900 |
| Jan 12, 2026 | 1.40 | 1.52 | 1.38 | 1.50 | 1.50 | 3.45% | 32,400 |
| Jan 5, 2026 | 1.45 | 1.45 | 1.36 | 1.45 | 1.45 | 4.32% | 31,500 |
| Dec 29, 2025 | 1.47 | 1.47 | 1.33 | 1.39 | 1.39 | -0.71% | 152,100 |
| Dec 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 61,200 |
| Dec 15, 2025 | 1.34 | 1.34 | 1.22 | 1.34 | 1.34 | 4.69% | 105,300 |
| Dec 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | 37,350 |
| Dec 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 64,350 |
| Nov 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 85,950 |
| Nov 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | 41,850 |
| Nov 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | 21,150 |
| Nov 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | 45,000 |
| Oct 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | 39,600 |
| Oct 20, 2025 | 1.79 | 1.85 | 1.79 | 1.79 | 1.79 | -4.79% | 18,450 |
| Oct 13, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.57% | 5,400 |
| Sep 25, 2025 | 2.05 | 2.05 | 1.97 | 1.97 | 1.97 | -0.51% | 9,900 |
| Sep 24, 2025 | 1.98 | 2.02 | 1.92 | 1.98 | 1.98 | 0.51% | 22,950 |
| Sep 23, 2025 | 1.97 | 1.97 | 1.88 | 1.97 | 1.97 | 3.14% | 29,250 |
| Sep 22, 2025 | 1.98 | 1.98 | 1.89 | 1.91 | 1.91 | -3.54% | 65,250 |
| Sep 19, 2025 | 2.13 | 2.13 | 1.98 | 1.98 | 1.98 | -4.81% | 39,600 |
| Sep 18, 2025 | 2.15 | 2.15 | 1.96 | 2.08 | 2.08 | 1.46% | 36,000 |
| Sep 17, 2025 | 2.01 | 2.14 | 1.95 | 2.05 | 2.05 | - | 22,950 |
| Sep 16, 2025 | 1.96 | 2.05 | 1.96 | 2.05 | 2.05 | 4.59% | 25,650 |
| Sep 15, 2025 | 1.98 | 1.98 | 1.92 | 1.96 | 1.96 | 3.16% | 25,200 |
| Sep 12, 2025 | 1.92 | 1.96 | 1.86 | 1.90 | 1.90 | 1.60% | 37,350 |
| Sep 11, 2025 | 1.82 | 1.90 | 1.74 | 1.87 | 1.87 | 2.75% | 31,500 |
| Sep 10, 2025 | 1.81 | 1.88 | 1.81 | 1.82 | 1.82 | 0.55% | 57,150 |
| Sep 9, 2025 | 1.76 | 1.81 | 1.72 | 1.81 | 1.81 | 4.62% | 41,400 |
| Sep 8, 2025 | 1.76 | 1.79 | 1.73 | 1.73 | 1.73 | -1.70% | 15,300 |
| Sep 5, 2025 | 1.75 | 1.79 | 1.69 | 1.76 | 1.76 | 0.57% | 25,650 |
| Sep 4, 2025 | 1.74 | 1.79 | 1.71 | 1.75 | 1.75 | 1.16% | 59,850 |
| Sep 3, 2025 | 1.76 | 1.80 | 1.69 | 1.73 | 1.73 | -2.26% | 87,300 |
| Sep 2, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -4.84% | 154,800 |
| Sep 1, 2025 | 1.82 | 1.89 | 1.73 | 1.86 | 1.86 | 2.20% | 138,150 |
| Aug 29, 2025 | 1.91 | 1.91 | 1.82 | 1.82 | 1.82 | -4.71% | 133,650 |
| Aug 28, 2025 | 2.10 | 2.10 | 1.91 | 1.91 | 1.91 | -4.98% | 99,900 |
| Aug 26, 2025 | 2.14 | 2.14 | 2.01 | 2.01 | 2.01 | -4.74% | 82,800 |
| Aug 25, 2025 | 2.22 | 2.22 | 2.11 | 2.11 | 2.11 | -4.95% | 232,650 |
| Aug 22, 2025 | 2.38 | 2.38 | 2.22 | 2.22 | 2.22 | -4.72% | 159,750 |
| Aug 21, 2025 | 2.35 | 2.41 | 2.28 | 2.33 | 2.33 | -2.51% | 20,700 |
| Aug 20, 2025 | 2.38 | 2.48 | 2.37 | 2.39 | 2.39 | -4.02% | 27,900 |
| Aug 19, 2025 | 2.55 | 2.55 | 2.46 | 2.49 | 2.49 | 1.22% | 13,950 |
| Aug 18, 2025 | 2.30 | 2.46 | 2.24 | 2.46 | 2.46 | 4.68% | 45,450 |
| Aug 14, 2025 | 2.35 | 2.38 | 2.27 | 2.35 | 2.35 | - | 27,000 |
| Aug 13, 2025 | 2.31 | 2.42 | 2.30 | 2.35 | 2.35 | -2.08% | 8,100 |
| Aug 12, 2025 | 2.49 | 2.49 | 2.39 | 2.40 | 2.40 | -3.61% | 2,250 |
| Aug 11, 2025 | 2.55 | 2.57 | 2.36 | 2.49 | 2.49 | 0.40% | 13,950 |
| Aug 8, 2025 | 2.42 | 2.49 | 2.41 | 2.48 | 2.48 | 3.77% | 13,050 |
| Aug 7, 2025 | 2.49 | 2.50 | 2.39 | 2.39 | 2.39 | -4.02% | 18,900 |
| Aug 6, 2025 | 2.39 | 2.49 | 2.39 | 2.49 | 2.49 | -0.40% | 10,350 |