Sumitomo Chemical India Limited (NSE:SUMICHEM)
India · Delayed Price · Currency is INR 580.20
+9.25 (1.62%)
Sep 3, 2025, 9:30 AM IST
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 569.20 | 577.75 | 551.10 | 570.95 | 570.95 | 0.31% | 391,388 |
| 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 |
| Aug 7, 2025 | 603.05 | 610.15 | 585.35 | 589.10 | 589.10 | -2.59% | 334,748 |
| Aug 6, 2025 | 630.60 | 635.00 | 601.50 | 604.75 | 604.75 | -4.39% | 483,739 |
| Aug 5, 2025 | 638.55 | 644.70 | 625.00 | 632.55 | 632.55 | -0.82% | 581,921 |
| Aug 4, 2025 | 632.00 | 665.00 | 627.80 | 637.80 | 637.80 | 1.13% | 3,372,750 |
| Aug 1, 2025 | 651.00 | 656.00 | 626.20 | 630.65 | 630.65 | -2.78% | 681,765 |
| Jul 31, 2025 | 640.00 | 663.50 | 635.10 | 648.70 | 648.70 | -0.54% | 1,493,087 |
| Jul 30, 2025 | 607.65 | 660.05 | 603.55 | 652.25 | 652.25 | 7.86% | 5,449,373 |
| Jul 29, 2025 | 576.10 | 612.00 | 576.10 | 604.70 | 604.70 | 4.20% | 789,420 |
| Jul 28, 2025 | 586.00 | 592.25 | 575.85 | 580.30 | 580.30 | -0.79% | 446,248 |
| Jul 25, 2025 | 589.00 | 593.25 | 581.40 | 584.90 | 584.90 | -1.02% | 277,673 |
| Jul 24, 2025 | 590.00 | 598.30 | 587.00 | 590.95 | 589.75 | 0.45% | 313,511 |
| Jul 23, 2025 | 593.80 | 600.95 | 585.00 | 588.30 | 587.11 | -0.88% | 352,101 |
| Jul 22, 2025 | 584.65 | 597.20 | 584.65 | 593.55 | 592.34 | 1.52% | 228,023 |
| Jul 21, 2025 | 609.55 | 618.00 | 581.75 | 584.65 | 583.46 | -3.55% | 737,380 |
| Jul 18, 2025 | 595.25 | 608.80 | 591.00 | 606.15 | 604.92 | 1.83% | 1,020,818 |
| Jul 17, 2025 | 587.05 | 597.05 | 581.60 | 595.25 | 594.04 | 1.67% | 745,187 |
| Jul 16, 2025 | 570.00 | 588.80 | 561.55 | 585.50 | 584.31 | 3.47% | 1,341,208 |
| Jul 15, 2025 | 547.85 | 569.95 | 545.05 | 565.85 | 564.70 | 4.31% | 846,231 |
| Jul 14, 2025 | 542.45 | 546.25 | 532.95 | 542.45 | 541.35 | -0.03% | 195,634 |
| Jul 11, 2025 | 537.80 | 544.30 | 530.00 | 542.60 | 541.50 | 0.51% | 462,430 |
| Jul 10, 2025 | 548.50 | 548.50 | 535.10 | 539.85 | 538.75 | -0.93% | 264,380 |
| Jul 9, 2025 | 548.00 | 554.75 | 542.75 | 544.90 | 543.79 | -1.29% | 243,276 |
| Jul 8, 2025 | 553.15 | 566.20 | 547.00 | 552.00 | 550.88 | -0.33% | 748,452 |
| Jul 7, 2025 | 535.60 | 562.95 | 529.30 | 553.85 | 552.73 | 3.32% | 1,270,967 |
| Jul 4, 2025 | 527.85 | 539.80 | 521.85 | 536.05 | 534.96 | 1.55% | 409,519 |
| Jul 3, 2025 | 528.00 | 543.50 | 525.00 | 527.85 | 526.78 | 0.44% | 525,880 |
| Jul 2, 2025 | 519.00 | 528.40 | 515.00 | 525.55 | 524.48 | 1.47% | 795,070 |
| Jul 1, 2025 | 532.00 | 532.60 | 514.00 | 517.95 | 516.90 | -2.20% | 262,465 |
| Jun 30, 2025 | 521.00 | 531.00 | 519.10 | 529.60 | 528.52 | 1.32% | 265,252 |
| Jun 27, 2025 | 520.90 | 530.00 | 515.00 | 522.70 | 521.64 | 1.41% | 556,983 |
| Jun 26, 2025 | 513.00 | 518.95 | 510.00 | 515.45 | 514.40 | 0.76% | 208,501 |
| Jun 25, 2025 | 522.00 | 524.45 | 510.20 | 511.55 | 510.51 | -1.82% | 137,372 |
| Jun 24, 2025 | 513.00 | 522.00 | 506.75 | 521.05 | 519.99 | 1.61% | 372,694 |
| Jun 23, 2025 | 487.00 | 515.80 | 487.00 | 512.80 | 511.76 | 4.24% | 555,622 |