Sumedha Fiscal Services Limited (NSE:SUMEDHA)
India · Delayed Price · Currency is INR 42.00
+1.00 (2.44%)
At close: Nov 9, 2026
NSE:SUMEDHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 1,629 |
| Nov 8, 2026 | 40.00 | 44.40 | 40.00 | 41.00 | 41.00 | 2.50% | 567 |
| Nov 6, 2026 | 41.89 | 41.90 | 38.51 | 40.00 | 40.00 | - | 1,586 |
| Nov 5, 2026 | 39.38 | 45.90 | 39.38 | 40.00 | 40.00 | 3.60% | 3,146 |
| Nov 4, 2026 | 39.21 | 40.00 | 38.45 | 38.61 | 38.61 | -4.67% | 1,590 |
| Nov 3, 2026 | 40.00 | 40.50 | 39.20 | 40.50 | 40.50 | 1.25% | 665 |
| Nov 2, 2026 | 40.00 | 40.00 | 38.40 | 40.00 | 40.00 | 0.63% | 4,161 |
| Oct 30, 2026 | 40.00 | 40.00 | 39.01 | 39.75 | 39.75 | -2.88% | 1,861 |
| Oct 29, 2026 | 39.20 | 43.29 | 39.20 | 40.93 | 40.93 | 2.32% | 2,755 |
| Oct 28, 2026 | 40.99 | 41.75 | 40.00 | 40.00 | 40.00 | -2.44% | 309 |
| Oct 27, 2026 | 39.20 | 41.00 | 39.19 | 41.00 | 41.00 | 5.13% | 2,556 |
| Oct 26, 2026 | 40.89 | 40.89 | 38.61 | 39.00 | 39.00 | -2.84% | 652 |
| Oct 23, 2026 | 42.00 | 42.90 | 40.00 | 40.14 | 40.14 | -6.21% | 1,609 |
| Oct 22, 2026 | 43.00 | 43.00 | 42.00 | 42.80 | 42.80 | -2.57% | 99 |
| Oct 21, 2026 | 43.00 | 44.00 | 42.00 | 43.93 | 43.93 | 3.00% | 6,251 |
| Oct 19, 2026 | 42.56 | 44.00 | 42.56 | 42.65 | 42.65 | -0.28% | 161 |
| Oct 16, 2026 | 43.51 | 44.94 | 42.01 | 42.77 | 42.77 | -4.32% | 1,791 |
| Oct 15, 2026 | 44.00 | 44.70 | 43.00 | 44.70 | 44.70 | 2.59% | 349 |
| Oct 14, 2026 | 43.89 | 45.79 | 43.50 | 43.57 | 43.57 | 1.33% | 886 |
| Oct 13, 2026 | 40.61 | 48.04 | 40.00 | 43.00 | 43.00 | 3.02% | 6,551 |
| Oct 12, 2026 | 40.89 | 41.99 | 40.00 | 41.74 | 41.74 | 4.17% | 390 |
| Oct 9, 2026 | 41.00 | 41.00 | 40.00 | 40.07 | 40.07 | -4.48% | 1,206 |
| Oct 8, 2026 | 43.00 | 43.00 | 41.00 | 41.95 | 41.95 | -2.56% | 2,084 |
| Oct 7, 2026 | 43.00 | 44.95 | 42.01 | 43.05 | 43.05 | -0.92% | 1,640 |
| Oct 6, 2026 | 43.43 | 44.00 | 41.13 | 43.45 | 43.45 | 3.45% | 5,136 |
| Oct 5, 2026 | 43.00 | 43.75 | 40.15 | 42.00 | 42.00 | -3.27% | 2,721 |
| Oct 1, 2026 | 45.95 | 45.95 | 43.00 | 43.42 | 43.42 | -4.53% | 4,643 |
| Sep 30, 2026 | 44.50 | 46.90 | 44.00 | 45.48 | 45.48 | 4.24% | 1,311 |
| Sep 29, 2026 | 43.92 | 45.03 | 43.00 | 43.63 | 43.63 | -0.75% | 394 |
| Sep 28, 2026 | 42.75 | 45.99 | 40.10 | 43.96 | 43.96 | 2.35% | 3,643 |
| Sep 25, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -1.26% | 200 |
| Sep 24, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.32% | 602 |
| Sep 23, 2026 | 44.85 | 45.00 | 44.00 | 44.08 | 44.08 | 0.09% | 2,063 |
| Sep 22, 2026 | 48.10 | 48.10 | 44.00 | 44.04 | 44.04 | 0.32% | 2,902 |
| Sep 21, 2026 | 42.61 | 45.05 | 42.60 | 43.90 | 43.90 | -1.13% | 232 |
| Sep 18, 2026 | 44.16 | 46.39 | 42.52 | 44.40 | 44.40 | -0.47% | 1,646 |
| Sep 17, 2026 | 47.44 | 47.44 | 42.55 | 44.61 | 44.61 | 3.38% | 1,402 |
| Sep 16, 2026 | 43.40 | 44.90 | 41.30 | 43.15 | 43.15 | 0.14% | 4,562 |
| Sep 15, 2026 | 43.49 | 45.50 | 41.55 | 43.09 | 43.09 | 4.08% | 12,042 |
| Sep 11, 2026 | 41.94 | 43.50 | 39.56 | 41.40 | 41.40 | 6.15% | 5,329 |
| Sep 10, 2026 | 39.00 | 41.95 | 39.00 | 39.00 | 39.00 | -2.52% | 4,591 |
| Sep 9, 2026 | 41.48 | 41.48 | 38.05 | 40.01 | 40.01 | 3.33% | 1,112 |
| Sep 8, 2026 | 39.70 | 40.25 | 38.60 | 38.72 | 38.72 | -2.47% | 230 |
| Sep 7, 2026 | 39.40 | 39.70 | 38.00 | 39.70 | 39.70 | 1.77% | 1,206 |
| Sep 4, 2026 | 39.40 | 39.49 | 38.75 | 39.01 | 39.01 | 1.30% | 3,377 |
| Sep 3, 2026 | 39.07 | 39.07 | 38.51 | 38.51 | 38.51 | -1.43% | 1,789 |
| Sep 2, 2026 | 40.49 | 40.49 | 39.00 | 39.07 | 39.07 | -1.09% | 520 |
| Sep 1, 2026 | 39.60 | 39.99 | 38.94 | 39.50 | 39.50 | - | 133 |
| Aug 31, 2026 | 42.00 | 42.00 | 39.08 | 39.50 | 39.50 | 0.59% | 13,789 |
| Aug 28, 2026 | 39.27 | 40.00 | 39.27 | 39.27 | 39.27 | - | 145 |