NSE:SUMEETINDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	29.51	30.46	29.51	29.77	29.77	-0.77%	149,278
May 21, 2026	29.97	30.30	29.11	30.00	30.00	2.39%	179,271
May 20, 2026	29.51	29.93	29.06	29.30	29.30	-1.71%	60,768
May 19, 2026	28.75	30.05	28.75	29.81	29.81	3.44%	161,083
May 18, 2026	29.51	30.29	28.60	28.82	28.82	-2.50%	278,163
May 15, 2026	29.86	30.10	29.50	29.56	29.56	-1.53%	66,614
May 14, 2026	30.00	30.44	29.06	30.02	30.02	0.74%	253,100
May 13, 2026	29.75	30.50	29.40	29.80	29.80	-0.67%	200,952
May 12, 2026	30.73	30.73	29.30	30.00	30.00	-0.20%	134,157
May 11, 2026	29.16	30.72	29.16	30.06	30.06	-0.33%	60,761
May 8, 2026	30.11	31.00	30.09	30.16	30.16	-0.72%	73,973
May 7, 2026	30.76	30.84	30.06	30.38	30.38	0.73%	117,097
May 6, 2026	31.00	31.00	30.06	30.16	30.16	-1.24%	67,825
May 5, 2026	29.60	31.00	29.60	30.54	30.54	1.13%	55,311
May 4, 2026	30.01	31.04	30.01	30.20	30.20	0.63%	122,918
Apr 30, 2026	30.64	30.64	29.26	30.01	30.01	-0.27%	96,296
Apr 29, 2026	30.77	30.77	29.75	30.09	30.09	0.20%	48,379
Apr 28, 2026	30.04	30.69	29.46	30.03	30.03	-0.03%	114,487
Apr 27, 2026	29.90	30.30	29.30	30.04	30.04	0.17%	79,833
Apr 24, 2026	29.50	30.55	28.53	29.99	29.99	-0.13%	289,230
Apr 23, 2026	30.48	30.48	29.40	30.03	30.03	0.10%	54,831
Apr 22, 2026	30.76	30.76	29.55	30.00	30.00	-0.10%	106,330
Apr 21, 2026	31.44	31.44	30.00	30.03	30.03	-0.07%	87,303
Apr 20, 2026	30.97	31.38	30.00	30.05	30.05	-2.97%	179,348
Apr 17, 2026	30.15	31.50	29.64	30.97	30.97	2.79%	246,407
Apr 16, 2026	30.59	30.61	29.60	30.13	30.13	0.27%	111,214
Apr 15, 2026	29.96	30.58	29.52	30.05	30.05	0.30%	124,644
Apr 13, 2026	30.00	30.53	29.21	29.96	29.96	-0.13%	124,324
Apr 10, 2026	30.39	30.50	29.65	30.00	30.00	0.81%	61,126
Apr 9, 2026	29.57	30.50	29.20	29.76	29.76	0.64%	85,445
Apr 8, 2026	29.59	30.85	29.00	29.57	29.57	-0.07%	108,701
Apr 7, 2026	29.80	30.00	28.26	29.59	29.59	1.89%	126,532
Apr 6, 2026	28.80	29.98	28.65	29.04	29.04	-0.41%	40,440
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