NSE:SUMEETINDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	11.35	11.70	11.25	11.39	11.39	0.89%	1,209,924
Sep 7, 2026	11.50	11.80	11.25	11.29	11.29	-1.83%	1,315,064
Sep 4, 2026	11.65	11.65	11.14	11.50	11.50	0.52%	1,120,467
Sep 3, 2026	11.44	11.89	11.35	11.44	11.44	0.88%	2,381,584
Sep 2, 2026	11.45	11.56	11.09	11.34	11.34	-2.83%	2,604,502
Sep 1, 2026	12.28	12.33	11.67	11.67	11.67	-4.97%	2,426,227
Aug 31, 2026	12.68	12.78	12.21	12.28	12.28	-3.15%	1,512,908
Aug 28, 2026	13.00	13.15	12.60	12.68	12.68	-2.39%	1,624,681
Aug 27, 2026	13.10	13.42	12.94	12.99	12.99	-0.08%	1,630,062
Aug 26, 2026	12.97	13.26	12.82	13.00	13.00	0.39%	1,666,289
Aug 25, 2026	13.25	13.27	12.88	12.95	12.95	-1.75%	1,223,467
Aug 24, 2026	13.59	13.68	13.01	13.18	13.18	-2.51%	2,269,530
Aug 21, 2026	13.88	13.89	13.20	13.52	13.52	1.05%	5,502,163
Aug 20, 2026	12.64	13.38	12.24	13.38	13.38	4.94%	10,931,350
Aug 19, 2026	13.40	13.40	12.75	12.75	12.75	-4.99%	3,255,671
Aug 18, 2026	14.14	14.28	13.38	13.42	13.42	-4.69%	4,474,212
Aug 17, 2026	14.90	15.00	14.04	14.08	14.08	-4.67%	7,152,182
Aug 14, 2026	13.89	14.78	13.65	14.77	14.77	4.90%	25,096,410
Aug 13, 2026	14.74	14.94	14.08	14.08	14.08	-4.99%	28,594,327
Aug 12, 2026	14.82	15.19	14.82	14.82	14.82	-5.00%	56,881,350
Aug 11, 2026	15.60	15.60	15.60	15.60	15.60	-4.99%	1,605,105
Aug 10, 2026	16.42	16.42	16.42	16.42	16.42	-4.98%	115,911
Aug 7, 2026	17.28	17.28	17.28	17.28	17.28	-4.95%	120,603
Aug 6, 2026	18.18	18.18	18.18	18.18	18.18	-4.97%	72,804
Aug 5, 2026	19.13	19.13	19.13	19.13	19.13	-4.97%	133,592
Aug 4, 2026	20.13	20.13	20.13	20.13	20.13	-4.96%	48,261
Aug 3, 2026	21.18	21.18	21.18	21.18	21.18	-4.98%	48,960
Jul 31, 2026	22.29	22.29	22.29	22.29	22.29	-4.99%	35,340
Jul 30, 2026	23.46	23.46	23.46	23.46	23.46	-4.98%	31,773
Jul 29, 2026	24.69	24.69	24.69	24.69	24.69	-4.97%	25,037
Jul 28, 2026	25.98	25.98	25.98	25.98	25.98	-4.97%	49,103
Jul 27, 2026	27.34	27.34	27.34	27.34	27.34	-4.97%	15,398
Jul 24, 2026	28.77	28.77	28.77	28.77	28.77	-4.99%	16,684
Jul 23, 2026	30.28	30.28	30.28	30.28	30.28	-4.99%	18,842
Jul 22, 2026	31.87	31.87	31.87	31.87	31.87	-4.98%	35,386
Jul 21, 2026	33.54	33.54	33.54	33.54	33.54	-4.99%	72,992
Jul 20, 2026	33.98	35.67	33.56	35.30	35.30	3.88%	11,787,415
Jul 17, 2026	33.25	34.20	32.67	33.98	33.98	2.16%	10,375,980
Jul 16, 2026	32.56	33.85	32.56	33.26	33.26	0.85%	7,823,249
Jul 15, 2026	32.72	33.38	32.41	32.98	32.98	0.79%	7,937,671
Jul 14, 2026	32.72	33.56	31.81	32.72	32.72	0.28%	8,864,084
Jul 13, 2026	31.76	32.98	31.45	32.63	32.63	2.87%	8,871,676
Jul 10, 2026	31.68	32.10	31.40	31.72	31.72	0.13%	8,011,324
Jul 9, 2026	30.70	31.97	30.62	31.68	31.68	1.05%	8,529,794
Jul 8, 2026	31.24	31.60	30.83	31.35	31.35	0.67%	8,005,980
Jul 7, 2026	31.70	32.04	30.86	31.14	31.14	0.26%	8,628,757
Jul 6, 2026	30.10	31.38	29.95	31.06	31.06	3.33%	8,149,237
Jul 3, 2026	30.71	30.71	29.85	30.06	30.06	0.77%	7,050,059
Jul 2, 2026	29.49	30.84	29.38	29.83	29.83	1.19%	7,666,000
Jul 1, 2026	28.35	29.76	28.35	29.48	29.48	3.99%	8,247,816