Sumeet Industries Limited (NSE:SUMEETINDS)
India · Delayed Price · Currency is INR 29.16
-0.33 (-1.12%)
At close: Apr 2, 2026
NSE:SUMEETINDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.35 | 29.49 | 28.67 | 29.16 | 29.16 | -1.12% | 57,647 |
| Apr 1, 2026 | 29.99 | 30.00 | 29.15 | 29.49 | 29.49 | -0.54% | 72,672 |
| Mar 30, 2026 | 28.21 | 30.22 | 27.63 | 29.65 | 29.65 | 2.99% | 166,936 |
| Mar 27, 2026 | 29.00 | 29.89 | 28.01 | 28.79 | 28.79 | -1.13% | 198,953 |
| Mar 25, 2026 | 30.00 | 30.99 | 28.50 | 29.12 | 29.12 | -1.82% | 202,422 |
| Mar 24, 2026 | 28.92 | 30.19 | 28.10 | 29.66 | 29.66 | 3.13% | 153,824 |
| Mar 23, 2026 | 28.60 | 30.85 | 27.93 | 28.76 | 28.76 | -2.14% | 331,404 |
| Mar 20, 2026 | 29.86 | 30.83 | 29.06 | 29.39 | 29.39 | -1.48% | 100,544 |
| Mar 19, 2026 | 31.29 | 31.49 | 29.73 | 29.83 | 29.83 | -4.67% | 134,414 |
| Mar 18, 2026 | 29.82 | 31.74 | 29.74 | 31.29 | 31.29 | 4.93% | 370,173 |
| Mar 17, 2026 | 30.28 | 30.29 | 29.45 | 29.82 | 29.82 | -1.55% | 74,981 |
| Mar 16, 2026 | 30.00 | 30.60 | 28.87 | 30.29 | 30.29 | 4.95% | 219,648 |
| Mar 13, 2026 | 28.60 | 29.99 | 28.60 | 28.86 | 28.86 | -1.97% | 283,025 |
| Mar 12, 2026 | 28.00 | 30.90 | 27.76 | 29.44 | 29.44 | 2.76% | 185,010 |
| Mar 11, 2026 | 30.90 | 30.97 | 28.02 | 28.65 | 28.65 | -4.69% | 96,991 |
| Mar 10, 2026 | 29.49 | 30.39 | 29.05 | 30.06 | 30.06 | 3.83% | 124,932 |
| Mar 9, 2026 | 31.00 | 31.00 | 28.68 | 28.95 | 28.95 | -5.52% | 145,969 |
| Mar 6, 2026 | 28.00 | 30.89 | 28.00 | 30.64 | 30.64 | 7.10% | 370,076 |
| Mar 5, 2026 | 26.39 | 28.99 | 26.39 | 28.61 | 28.61 | 8.41% | 128,925 |
| Mar 4, 2026 | 27.76 | 27.90 | 25.60 | 26.39 | 26.39 | -4.94% | 107,051 |
| Mar 2, 2026 | 25.89 | 27.90 | 25.55 | 27.76 | 27.76 | 1.09% | 213,933 |
| Feb 27, 2026 | 26.95 | 27.78 | 26.55 | 27.46 | 27.46 | 4.65% | 244,315 |
| Feb 26, 2026 | 26.86 | 26.86 | 26.01 | 26.24 | 26.24 | 7.45% | 1,095,015 |
| Feb 25, 2026 | 21.64 | 24.42 | 21.64 | 24.42 | 24.42 | 10.00% | 126,339 |
| Feb 24, 2026 | 24.00 | 24.00 | 22.00 | 22.20 | 22.20 | -3.98% | 91,744 |
| Feb 23, 2026 | 23.42 | 23.76 | 22.00 | 23.12 | 23.12 | -1.28% | 71,123 |
| Feb 20, 2026 | 24.00 | 24.00 | 23.20 | 23.42 | 23.42 | -0.64% | 59,381 |
| Feb 19, 2026 | 24.99 | 25.00 | 23.30 | 23.57 | 23.57 | -1.50% | 45,332 |
| Feb 18, 2026 | 24.09 | 25.00 | 23.52 | 23.93 | 23.93 | -0.66% | 104,655 |
| Feb 17, 2026 | 24.58 | 24.98 | 24.00 | 24.09 | 24.09 | -1.99% | 54,449 |
| Feb 16, 2026 | 25.85 | 26.30 | 24.26 | 24.58 | 24.58 | -6.00% | 144,558 |
| Feb 13, 2026 | 25.10 | 26.88 | 25.10 | 26.15 | 26.15 | 0.23% | 88,877 |
| Feb 12, 2026 | 27.00 | 27.00 | 25.75 | 26.09 | 26.09 | -2.58% | 54,967 |
| Feb 11, 2026 | 27.96 | 27.96 | 26.51 | 26.78 | 26.78 | -1.65% | 38,467 |
| Feb 10, 2026 | 27.26 | 27.95 | 26.72 | 27.23 | 27.23 | 3.85% | 132,655 |
| Feb 9, 2026 | 25.56 | 27.00 | 25.56 | 26.22 | 26.22 | 2.58% | 90,441 |
| Feb 6, 2026 | 26.33 | 26.58 | 25.12 | 25.56 | 25.56 | -2.92% | 58,356 |
| Feb 5, 2026 | 25.90 | 26.80 | 25.20 | 26.33 | 26.33 | 3.21% | 98,716 |
| Feb 4, 2026 | 27.40 | 27.40 | 25.10 | 25.51 | 25.51 | -2.97% | 68,730 |
| Feb 3, 2026 | 27.90 | 28.19 | 26.00 | 26.29 | 26.29 | 1.04% | 96,416 |
| Feb 2, 2026 | 26.52 | 27.47 | 25.56 | 26.02 | 26.02 | -3.91% | 99,344 |
| Feb 1, 2026 | 27.00 | 28.32 | 26.65 | 27.08 | 27.08 | 2.97% | 119,348 |
| Jan 30, 2026 | 26.53 | 26.96 | 26.03 | 26.30 | 26.30 | -0.87% | 64,170 |
| Jan 29, 2026 | 27.50 | 27.50 | 26.50 | 26.53 | 26.53 | -3.53% | 106,567 |
| Jan 28, 2026 | 26.95 | 27.61 | 26.95 | 27.50 | 27.50 | 4.56% | 55,899 |
| Jan 27, 2026 | 28.25 | 28.25 | 26.25 | 26.30 | 26.30 | -2.70% | 73,232 |
| Jan 23, 2026 | 28.85 | 28.85 | 26.60 | 27.03 | 27.03 | -2.42% | 71,176 |
| Jan 22, 2026 | 27.10 | 28.31 | 27.10 | 27.70 | 27.70 | 2.71% | 62,181 |
| Jan 21, 2026 | 27.50 | 28.16 | 26.52 | 26.97 | 26.97 | -1.64% | 54,857 |
| Jan 20, 2026 | 28.74 | 28.89 | 27.42 | 27.42 | 27.42 | -4.99% | 110,040 |