Sumeet Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	29.77	29.77	27.77	28.86	28.86	-0.65%	96,309
Jan 16, 2026	29.34	29.35	28.63	29.05	29.05	3.01%	141,207
Jan 14, 2026	29.50	29.50	27.82	28.20	28.20	-0.88%	98,530
Jan 13, 2026	27.90	28.45	27.49	28.45	28.45	4.98%	88,015
Jan 12, 2026	26.53	27.31	25.02	27.10	27.10	4.19%	165,532
Jan 9, 2026	27.48	27.48	25.85	26.01	26.01	-3.56%	152,637
Jan 8, 2026	28.03	28.99	26.91	26.97	26.97	-4.77%	142,283
Jan 7, 2026	28.71	29.13	28.01	28.32	28.32	-1.36%	69,078
Jan 6, 2026	29.40	29.40	28.21	28.71	28.71	-1.98%	61,192
Jan 5, 2026	29.69	30.50	28.52	29.29	29.29	-0.37%	87,343
Jan 2, 2026	29.97	30.17	29.10	29.40	29.40	-1.24%	41,236
Jan 1, 2026	30.48	30.48	29.56	29.77	29.77	-2.90%	32,843
Dec 31, 2025	29.15	31.00	28.57	30.66	30.66	3.79%	148,545
Dec 30, 2025	29.80	30.75	29.50	29.54	29.54	-0.87%	54,505
Dec 29, 2025	30.49	30.59	29.35	29.80	29.80	-1.26%	67,213
Dec 26, 2025	31.86	31.86	30.00	30.18	30.18	-2.24%	62,106
Dec 24, 2025	31.08	31.80	30.55	30.87	30.87	-2.00%	54,958
Dec 23, 2025	31.00	32.50	30.13	31.50	31.50	0.38%	60,899
Dec 22, 2025	30.77	31.70	29.60	31.38	31.38	1.92%	155,810
Dec 19, 2025	30.50	30.81	29.05	30.79	30.79	3.11%	85,979
Dec 18, 2025	28.00	29.87	28.00	29.86	29.86	4.96%	103,063
Dec 17, 2025	29.49	29.49	28.11	28.45	28.45	-3.69%	147,311
Dec 16, 2025	29.80	30.17	29.05	29.54	29.54	-2.60%	56,471
Dec 15, 2025	31.40	31.72	30.16	30.33	30.33	-4.44%	202,852
Dec 12, 2025	30.63	31.74	30.25	31.74	31.74	5.00%	77,722
Dec 11, 2025	28.21	30.24	28.20	30.23	30.23	4.97%	105,850
Dec 10, 2025	30.00	30.00	28.73	28.80	28.80	-4.76%	73,109
Dec 9, 2025	29.30	30.60	27.93	30.24	30.24	2.86%	113,109