Sumeet Industries Limited (NSE:SUMEETINDS)
India · Delayed Price · Currency is INR 110.05
-3.18 (-2.81%)
At close: Aug 26, 2025
Sumeet Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 113.23 | 113.23 | 107.56 | 110.05 | 110.05 | -2.81% | 40,182 |
| Aug 25, 2025 | 114.00 | 115.70 | 107.61 | 113.23 | 113.23 | -0.01% | 65,641 |
| Aug 22, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | -2.01% | 11,945 |
| Aug 21, 2025 | 115.56 | 115.56 | 114.00 | 115.56 | 115.56 | 1.99% | 68,625 |
| Aug 20, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 2.00% | 3,108 |
| Aug 19, 2025 | 108.91 | 111.08 | 108.91 | 111.08 | 111.08 | 1.99% | 100,715 |
| Aug 18, 2025 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | -2.01% | 8,528 |
| Aug 14, 2025 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | -2.00% | 7,630 |
| Aug 13, 2025 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | -2.00% | 35,176 |
| Aug 12, 2025 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | -2.01% | 15,137 |
| Aug 11, 2025 | 121.00 | 121.00 | 118.10 | 118.10 | 118.10 | -1.99% | 13,985 |
| Aug 8, 2025 | 122.20 | 122.20 | 120.20 | 120.50 | 120.50 | -1.63% | 4,190 |
| Aug 7, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -2.00% | 10,032 |
| Aug 6, 2025 | 128.23 | 128.23 | 125.00 | 125.00 | 125.00 | -0.57% | 34,334 |
| Aug 5, 2025 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | 2.00% | 21,328 |
| Aug 4, 2025 | 122.00 | 123.26 | 121.40 | 123.26 | 123.26 | 1.99% | 19,043 |
| Aug 1, 2025 | 120.81 | 121.81 | 120.81 | 120.85 | 120.85 | -1.97% | 12,401 |
| Jul 31, 2025 | 123.28 | 124.00 | 123.28 | 123.28 | 123.28 | -2.00% | 8,504 |
| Jul 30, 2025 | 126.40 | 126.40 | 125.00 | 125.80 | 125.80 | -0.85% | 13,613 |
| Jul 29, 2025 | 121.91 | 126.88 | 121.91 | 126.88 | 126.88 | 1.99% | 47,023 |
| Jul 28, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -2.00% | 12,993 |
| Jul 25, 2025 | 132.13 | 132.13 | 126.94 | 126.94 | 126.94 | -2.01% | 51,031 |
| Jul 24, 2025 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | 2.00% | 44,305 |
| Jul 23, 2025 | 124.51 | 127.00 | 124.51 | 127.00 | 127.00 | 2.00% | 93,146 |
| Jul 22, 2025 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | -2.01% | 38,730 |
| Jul 21, 2025 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | -2.01% | 3,997 |
| Jul 18, 2025 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | -2.00% | 6,971 |
| Jul 17, 2025 | 132.31 | 132.31 | 132.31 | 132.31 | 132.31 | -2.01% | 4,747 |
| Jul 16, 2025 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | -2.00% | 29,657 |
| Jul 15, 2025 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | -2.01% | 114,236 |
| Jul 14, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 5.00% | 39,792 |
| Jul 11, 2025 | 133.91 | 133.91 | 123.00 | 133.91 | 133.91 | 4.99% | 502,782 |
| Jul 10, 2025 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | 5.00% | 5,379 |
| Jul 9, 2025 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | 5.00% | 9,169 |
| Jul 8, 2025 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | 4.99% | 6,394 |
| Jul 7, 2025 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | 4.99% | 9,975 |
| Jul 4, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 10.00% | 6,092 |
| Jul 3, 2025 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | 10.00% | 10,037 |
| Jul 2, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 5.00% | 4,273 |
| Jul 1, 2025 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 4.99% | 1,610 |
| Jun 30, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 4.99% | 3,000 |
| Jun 27, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 4.99% | 2,360 |
| Jun 26, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 4.99% | 2,376 |
| Jun 25, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 4.99% | 3,800 |
| Jun 24, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 4.99% | 3,381 |
| Jun 23, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 4.99% | 6,636 |
| Jun 20, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 4.99% | 13,588 |