NSE:SUMEETINDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.40	11.40	10.70	10.86	10.86	-2.43%	682,177
Nov 9, 2026	10.90	11.20	10.71	11.13	11.13	3.15%	564,203
Nov 8, 2026	10.69	10.99	10.60	10.79	10.79	1.03%	293,076
Nov 6, 2026	11.00	11.09	10.55	10.68	10.68	0.19%	936,874
Nov 5, 2026	11.14	11.14	10.50	10.66	10.66	0.47%	1,292,296
Nov 4, 2026	10.61	10.61	10.61	10.61	10.61	4.95%	201,735
Nov 3, 2026	9.93	10.11	9.71	10.11	10.11	4.98%	853,673
Nov 2, 2026	9.18	9.63	9.18	9.63	9.63	4.90%	342,596
Oct 30, 2026	9.49	9.49	9.14	9.18	9.18	-2.24%	489,197
Oct 29, 2026	9.54	9.54	9.26	9.39	9.39	-0.32%	385,799
Oct 28, 2026	9.40	9.55	9.11	9.42	9.42	1.51%	302,009
Oct 27, 2026	9.35	9.81	9.05	9.28	9.28	-0.75%	1,397,321
Oct 26, 2026	9.26	9.57	9.20	9.35	9.35	-2.09%	755,274
Oct 23, 2026	10.00	10.00	9.50	9.55	9.55	-4.50%	974,671
Oct 22, 2026	10.05	10.18	9.72	10.00	10.00	-2.15%	505,200
Oct 21, 2026	10.75	10.75	10.22	10.22	10.22	-4.93%	667,799
Oct 19, 2026	10.80	11.11	10.35	10.75	10.75	-0.46%	468,043
Oct 16, 2026	11.10	11.16	10.66	10.80	10.80	-1.10%	451,289
Oct 15, 2026	11.29	11.29	10.86	10.92	10.92	-1.89%	446,929
Oct 14, 2026	11.22	11.53	10.95	11.13	11.13	-2.62%	738,622
Oct 13, 2026	11.85	11.85	11.31	11.43	11.43	-2.72%	475,167
Oct 12, 2026	11.89	11.95	11.61	11.75	11.75	0.09%	372,085
Oct 9, 2026	11.23	11.85	11.01	11.74	11.74	2.98%	1,038,955
Oct 8, 2026	12.00	12.04	11.40	11.40	11.40	-5.00%	1,404,962
Oct 7, 2026	12.00	12.00	12.00	12.00	12.00	4.99%	927,372
Oct 6, 2026	11.43	11.43	11.43	11.43	11.43	4.96%	192,796
Oct 5, 2026	10.60	10.89	10.40	10.89	10.89	4.91%	599,994
Oct 1, 2026	10.71	10.91	10.38	10.38	10.38	-4.95%	781,688
Sep 30, 2026	11.45	11.66	10.71	10.92	10.92	-2.50%	833,546
Sep 29, 2026	11.28	11.50	11.06	11.20	11.20	-3.36%	655,070
Sep 28, 2026	12.55	12.69	11.58	11.59	11.59	-4.84%	2,699,322
Sep 25, 2026	11.99	12.18	11.67	12.18	12.18	5.00%	1,917,462
Sep 24, 2026	11.60	11.60	11.60	11.60	11.60	4.98%	332,514
Sep 23, 2026	11.05	11.05	11.05	11.05	11.05	4.94%	175,844
Sep 22, 2026	10.44	10.53	10.44	10.53	10.53	4.99%	624,237
Sep 21, 2026	9.62	10.03	9.52	10.03	10.03	4.92%	2,044,872
Sep 18, 2026	9.35	9.66	9.30	9.56	9.56	2.25%	1,016,943
Sep 17, 2026	9.44	9.98	9.26	9.35	9.35	-3.91%	1,527,262
Sep 16, 2026	10.18	10.18	9.73	9.73	9.73	-4.98%	1,666,510
Sep 15, 2026	10.80	10.82	10.24	10.24	10.24	-4.92%	1,550,724
Sep 11, 2026	10.95	11.04	10.72	10.77	10.77	-1.64%	715,081
Sep 10, 2026	11.39	11.39	10.80	10.95	10.95	-2.93%	1,464,680
Sep 9, 2026	11.41	11.50	11.26	11.28	11.28	-0.97%	957,437
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