NSE:SUMEETINDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	28.62	29.55	28.20	28.35	28.35	-0.42%	7,752,044
Jun 29, 2026	27.21	28.56	27.21	28.47	28.47	4.67%	8,713,764
Jun 25, 2026	27.10	27.95	26.96	27.20	27.20	-0.55%	7,044,486
Jun 24, 2026	27.92	28.13	27.03	27.35	27.35	0.44%	7,900,031
Jun 23, 2026	27.89	28.47	26.75	27.23	27.23	0.41%	6,838,778
Jun 22, 2026	26.51	27.13	25.85	27.12	27.12	4.95%	6,017,872
Jun 19, 2026	26.48	26.49	25.71	25.84	25.84	-0.12%	5,205,241
Jun 18, 2026	25.99	26.38	25.69	25.87	25.87	0.08%	5,182,471
Jun 17, 2026	26.11	26.39	25.16	25.85	25.85	-0.04%	4,846,513
Jun 16, 2026	26.09	26.70	25.41	25.86	25.86	1.53%	4,827,067
Jun 15, 2026	24.60	25.47	23.84	25.47	25.47	4.99%	4,550,739
Jun 12, 2026	23.45	24.89	23.06	24.26	24.26	2.31%	3,475,033
Jun 11, 2026	28.10	28.12	26.74	27.53	23.71	0.33%	916,739
Jun 10, 2026	26.50	27.72	26.30	27.44	23.63	3.94%	933,601
Jun 9, 2026	27.90	28.30	26.10	26.40	22.74	-2.87%	986,502
Jun 8, 2026	26.55	27.49	26.21	27.18	23.41	-0.77%	452,067
Jun 5, 2026	28.94	29.00	27.16	27.39	23.59	-3.04%	284,165
Jun 4, 2026	28.71	28.96	27.84	28.25	24.33	-3.58%	215,773
Jun 3, 2026	29.35	29.54	28.27	29.30	25.24	-0.07%	250,751
Jun 2, 2026	28.65	29.70	28.16	29.32	25.25	3.20%	166,399
Jun 1, 2026	27.80	28.84	27.17	28.41	24.47	2.16%	272,740
May 29, 2026	28.05	29.12	27.11	27.81	23.95	-0.86%	249,476
May 27, 2026	28.80	28.80	27.66	28.05	24.16	-3.08%	253,607
May 26, 2026	30.02	30.37	28.80	28.94	24.93	-3.15%	184,967
May 25, 2026	29.23	30.15	28.80	29.88	25.74	0.37%	417,981
May 22, 2026	29.51	30.46	29.51	29.77	25.64	-0.77%	149,278
May 21, 2026	29.97	30.30	29.11	30.00	25.84	2.39%	179,271
May 20, 2026	29.51	29.93	29.06	29.30	25.24	-1.71%	60,768
May 19, 2026	28.75	30.05	28.75	29.81	25.68	3.44%	161,083
May 18, 2026	29.51	30.29	28.60	28.82	24.82	-2.50%	278,163
May 15, 2026	29.86	30.10	29.50	29.56	25.46	-1.53%	66,614
May 14, 2026	30.00	30.44	29.06	30.02	25.86	0.74%	253,100
May 13, 2026	29.75	30.50	29.40	29.80	25.67	-0.67%	200,952
May 12, 2026	30.73	30.73	29.30	30.00	25.84	-0.20%	134,157
May 11, 2026	29.16	30.72	29.16	30.06	25.89	-0.33%	60,761
May 8, 2026	30.11	31.00	30.09	30.16	25.98	-0.72%	73,973
May 7, 2026	30.76	30.84	30.06	30.38	26.17	0.73%	117,097