Sumitomo Chemical India Limited (NSE:SUMICHEM)
India · Delayed Price · Currency is INR 529.50
+5.75 (1.10%)
Oct 21, 2025, 2:44 PM IST
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 523.75 | 534.00 | 523.75 | 529.80 | 529.80 | 1.16% | 44,907 |
| Oct 20, 2025 | 528.75 | 530.50 | 515.00 | 523.75 | 523.75 | -0.50% | 339,783 |
| Oct 17, 2025 | 518.00 | 532.00 | 515.05 | 526.40 | 526.40 | 1.68% | 563,502 |
| Oct 16, 2025 | 519.25 | 528.90 | 515.35 | 517.70 | 517.70 | -0.10% | 234,871 |
| Oct 15, 2025 | 518.15 | 528.00 | 516.80 | 518.20 | 518.20 | -0.42% | 159,186 |
| Oct 14, 2025 | 532.35 | 532.35 | 516.55 | 520.40 | 520.40 | -0.73% | 268,694 |
| Oct 13, 2025 | 522.45 | 533.00 | 520.60 | 524.25 | 524.25 | -0.66% | 207,589 |
| Oct 10, 2025 | 524.65 | 533.95 | 522.40 | 527.75 | 527.75 | 0.59% | 294,195 |
| Oct 9, 2025 | 528.85 | 534.30 | 523.00 | 524.65 | 524.65 | -0.97% | 130,758 |
| Oct 8, 2025 | 519.20 | 534.50 | 519.20 | 529.80 | 529.80 | -0.85% | 276,167 |
| Oct 7, 2025 | 543.60 | 543.60 | 528.80 | 534.35 | 534.35 | -1.34% | 133,398 |
| Oct 6, 2025 | 538.10 | 545.25 | 535.00 | 541.60 | 541.60 | 0.61% | 127,344 |
| Oct 3, 2025 | 549.00 | 549.00 | 533.65 | 538.30 | 538.30 | -1.06% | 138,003 |
| Oct 1, 2025 | 534.00 | 546.75 | 532.30 | 544.05 | 544.05 | 2.03% | 194,063 |
| Sep 30, 2025 | 528.25 | 539.25 | 527.70 | 533.25 | 533.25 | 0.35% | 115,599 |
| Sep 29, 2025 | 536.00 | 543.20 | 530.00 | 531.40 | 531.40 | -0.76% | 424,451 |
| Sep 26, 2025 | 554.00 | 554.00 | 532.70 | 535.45 | 535.45 | -3.66% | 241,496 |
| Sep 25, 2025 | 564.90 | 565.05 | 552.60 | 555.80 | 555.80 | -1.31% | 139,053 |
| Sep 24, 2025 | 569.90 | 569.90 | 561.00 | 563.20 | 563.20 | -0.71% | 131,103 |
| Sep 23, 2025 | 580.10 | 582.15 | 563.55 | 567.20 | 567.20 | -2.58% | 310,930 |
| Sep 22, 2025 | 601.80 | 605.00 | 580.00 | 582.20 | 582.20 | -3.26% | 377,511 |
| Sep 19, 2025 | 564.55 | 617.45 | 555.80 | 601.80 | 601.80 | 6.60% | 1,612,602 |
| Sep 18, 2025 | 574.40 | 574.40 | 562.60 | 564.55 | 564.55 | -0.79% | 173,929 |
| Sep 17, 2025 | 558.00 | 571.80 | 552.50 | 569.05 | 569.05 | 3.00% | 249,921 |
| Sep 16, 2025 | 556.00 | 561.15 | 550.50 | 552.50 | 552.50 | - | 242,593 |
| Sep 15, 2025 | 557.00 | 560.00 | 548.20 | 552.50 | 552.50 | -0.40% | 189,308 |
| Sep 12, 2025 | 570.00 | 573.85 | 552.20 | 554.70 | 554.70 | -2.66% | 263,921 |
| Sep 11, 2025 | 575.10 | 576.95 | 566.35 | 569.85 | 569.85 | -0.59% | 94,639 |
| Sep 10, 2025 | 566.15 | 576.30 | 566.15 | 573.25 | 573.25 | 1.25% | 184,162 |
| Sep 9, 2025 | 570.00 | 574.00 | 564.85 | 566.15 | 566.15 | 0.07% | 90,595 |
| Sep 8, 2025 | 567.00 | 575.75 | 562.00 | 565.75 | 565.75 | -0.66% | 302,730 |
| Sep 5, 2025 | 580.50 | 585.45 | 568.00 | 569.50 | 569.50 | -2.57% | 261,572 |
| Sep 4, 2025 | 598.00 | 598.95 | 580.25 | 584.50 | 584.50 | -1.02% | 157,982 |
| Sep 3, 2025 | 574.80 | 595.00 | 568.55 | 590.55 | 590.55 | 3.43% | 441,414 |
| Sep 2, 2025 | 569.20 | 577.75 | 551.10 | 570.95 | 570.95 | 0.31% | 391,396 |
| Sep 1, 2025 | 562.95 | 572.50 | 555.20 | 569.20 | 569.20 | 0.54% | 293,041 |
| Aug 29, 2025 | 568.50 | 577.20 | 556.95 | 566.15 | 566.15 | -0.11% | 311,254 |
| Aug 28, 2025 | 565.00 | 569.80 | 560.30 | 566.80 | 566.80 | -0.56% | 161,353 |
| Aug 26, 2025 | 585.00 | 586.30 | 562.40 | 570.00 | 570.00 | -2.92% | 417,018 |
| Aug 25, 2025 | 600.00 | 602.80 | 585.10 | 587.15 | 587.15 | -1.82% | 242,461 |
| Aug 22, 2025 | 600.00 | 608.95 | 588.65 | 598.05 | 598.05 | 0.78% | 650,021 |
| Aug 21, 2025 | 590.15 | 599.00 | 585.05 | 593.40 | 593.40 | 0.55% | 355,620 |
| Aug 20, 2025 | 585.95 | 601.35 | 582.20 | 590.15 | 590.15 | 0.83% | 818,464 |
| Aug 19, 2025 | 577.40 | 588.25 | 576.85 | 585.30 | 585.30 | 1.37% | 131,433 |
| Aug 18, 2025 | 588.20 | 597.20 | 575.10 | 577.40 | 577.40 | -1.54% | 326,972 |
| Aug 14, 2025 | 598.60 | 603.70 | 584.90 | 586.45 | 586.45 | -1.78% | 254,137 |
| Aug 13, 2025 | 596.00 | 602.40 | 585.95 | 597.05 | 597.05 | 0.43% | 243,238 |
| Aug 12, 2025 | 586.00 | 596.80 | 579.60 | 594.50 | 594.50 | 1.90% | 220,425 |
| Aug 11, 2025 | 581.85 | 588.00 | 572.05 | 583.40 | 583.40 | 1.09% | 234,124 |
| Aug 8, 2025 | 589.40 | 593.65 | 573.00 | 577.10 | 577.10 | -2.04% | 297,476 |