Sumitomo Chemical India Limited (NSE:SUMICHEM)
India · Delayed Price · Currency is INR 473.35
-6.05 (-1.26%)
At close: Jan 6, 2026
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 481.70 | 481.70 | 454.60 | 473.35 | 473.35 | -1.26% | 193,563 |
| Jan 5, 2026 | 469.00 | 481.35 | 468.75 | 479.40 | 479.40 | 2.28% | 223,443 |
| Jan 2, 2026 | 469.60 | 470.85 | 466.00 | 468.70 | 468.70 | -0.17% | 74,618 |
| Jan 1, 2026 | 471.00 | 471.00 | 465.00 | 469.50 | 469.50 | -0.32% | 82,796 |
| Dec 31, 2025 | 463.00 | 471.90 | 462.60 | 471.00 | 471.00 | 1.63% | 103,792 |
| Dec 30, 2025 | 464.65 | 475.95 | 458.70 | 463.45 | 463.45 | -0.26% | 307,233 |
| Dec 29, 2025 | 461.95 | 466.85 | 457.85 | 464.65 | 464.65 | 0.56% | 146,526 |
| Dec 26, 2025 | 459.20 | 463.60 | 455.85 | 462.05 | 462.05 | 0.63% | 93,079 |
| Dec 24, 2025 | 461.00 | 462.60 | 455.20 | 459.15 | 459.15 | -0.21% | 139,766 |
| Dec 23, 2025 | 457.80 | 461.75 | 450.55 | 460.10 | 460.10 | 1.12% | 169,621 |
| Dec 22, 2025 | 445.15 | 456.70 | 445.15 | 455.00 | 455.00 | 2.80% | 160,730 |
| Dec 19, 2025 | 447.00 | 447.80 | 432.20 | 442.60 | 442.60 | -1.02% | 386,380 |
| Dec 18, 2025 | 451.90 | 451.90 | 444.80 | 447.15 | 447.15 | -0.35% | 205,383 |
| Dec 17, 2025 | 456.45 | 457.60 | 446.00 | 448.70 | 448.70 | -1.57% | 384,432 |
| Dec 16, 2025 | 457.00 | 462.95 | 453.10 | 455.85 | 455.85 | 0.09% | 257,619 |
| Dec 15, 2025 | 456.00 | 457.70 | 452.20 | 455.45 | 455.45 | -0.33% | 180,447 |
| Dec 12, 2025 | 455.00 | 459.30 | 451.55 | 456.95 | 456.95 | 0.47% | 151,697 |
| Dec 11, 2025 | 454.05 | 457.10 | 451.40 | 454.80 | 454.80 | -0.26% | 67,159 |
| Dec 10, 2025 | 454.50 | 465.00 | 453.55 | 456.00 | 456.00 | 0.33% | 79,003 |
| Dec 9, 2025 | 450.00 | 460.35 | 447.00 | 454.50 | 454.50 | 0.48% | 198,502 |
| Dec 8, 2025 | 466.90 | 466.90 | 448.30 | 452.35 | 452.35 | -2.77% | 183,314 |
| Dec 5, 2025 | 466.00 | 466.50 | 457.00 | 465.25 | 465.25 | -0.02% | 110,984 |
| Dec 4, 2025 | 460.00 | 467.60 | 456.50 | 465.35 | 465.35 | 0.69% | 125,574 |
| Dec 3, 2025 | 460.35 | 465.55 | 453.65 | 462.15 | 462.15 | 0.42% | 104,768 |
| Dec 2, 2025 | 472.00 | 472.55 | 458.70 | 460.20 | 460.20 | -2.72% | 346,963 |
| Dec 1, 2025 | 465.20 | 475.05 | 465.00 | 473.05 | 473.05 | 1.51% | 215,066 |
| Nov 28, 2025 | 458.50 | 471.00 | 454.65 | 466.00 | 466.00 | 1.57% | 366,958 |
| Nov 27, 2025 | 456.25 | 461.00 | 451.10 | 458.80 | 458.80 | 0.56% | 161,766 |
| Nov 26, 2025 | 449.15 | 457.45 | 448.40 | 456.25 | 456.25 | 1.14% | 121,890 |
| Nov 25, 2025 | 449.50 | 453.00 | 446.10 | 451.10 | 451.10 | 1.39% | 158,098 |
| Nov 24, 2025 | 455.00 | 456.40 | 442.95 | 444.90 | 444.90 | -1.51% | 342,304 |
| Nov 21, 2025 | 455.35 | 458.80 | 448.90 | 451.70 | 451.70 | -0.80% | 348,635 |
| Nov 20, 2025 | 458.45 | 465.60 | 454.00 | 455.35 | 455.35 | -0.60% | 187,003 |
| Nov 19, 2025 | 458.00 | 460.30 | 452.70 | 458.10 | 458.10 | 0.43% | 127,030 |
| Nov 18, 2025 | 462.70 | 463.95 | 455.10 | 456.15 | 456.15 | -1.55% | 185,517 |
| Nov 17, 2025 | 467.95 | 472.15 | 461.60 | 463.35 | 463.35 | -0.31% | 176,808 |
| Nov 14, 2025 | 464.30 | 470.40 | 462.00 | 464.80 | 464.80 | -0.68% | 452,476 |
| Nov 13, 2025 | 475.55 | 476.45 | 467.25 | 468.00 | 468.00 | -1.61% | 664,045 |
| Nov 12, 2025 | 477.00 | 481.20 | 472.05 | 475.65 | 475.65 | 0.39% | 267,209 |
| Nov 11, 2025 | 473.00 | 475.20 | 460.15 | 473.80 | 473.80 | 0.23% | 308,143 |
| Nov 10, 2025 | 478.95 | 480.80 | 471.40 | 472.70 | 472.70 | -0.52% | 110,570 |
| Nov 7, 2025 | 480.05 | 484.80 | 471.65 | 475.15 | 475.15 | -1.02% | 431,397 |
| Nov 6, 2025 | 499.45 | 502.70 | 478.50 | 480.05 | 480.05 | -3.88% | 604,807 |
| Nov 4, 2025 | 507.85 | 509.70 | 497.05 | 499.45 | 499.45 | -1.65% | 435,710 |
| Nov 3, 2025 | 504.00 | 512.00 | 496.00 | 507.85 | 507.85 | 1.13% | 400,646 |
| Oct 31, 2025 | 507.10 | 511.45 | 501.00 | 502.20 | 502.20 | -1.29% | 412,632 |
| Oct 30, 2025 | 506.55 | 510.00 | 505.65 | 508.75 | 508.75 | 0.43% | 374,094 |
| Oct 29, 2025 | 512.30 | 514.90 | 505.10 | 506.55 | 506.55 | -1.08% | 238,577 |
| Oct 28, 2025 | 509.00 | 514.70 | 506.00 | 512.10 | 512.10 | -1.14% | 614,848 |
| Oct 27, 2025 | 518.00 | 538.00 | 506.00 | 518.00 | 518.00 | 0.02% | 1,402,033 |