Sumitomo Chemical India Limited (NSE:SUMICHEM)
India · Delayed Price · Currency is INR 387.00
+4.70 (1.23%)
At close: Mar 20, 2026
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 382.00 | 388.95 | 381.25 | 387.00 | 387.00 | 1.23% | 346,351 |
| Mar 19, 2026 | 370.05 | 386.25 | 370.05 | 382.30 | 382.30 | -1.80% | 217,461 |
| Mar 18, 2026 | 385.50 | 398.20 | 384.05 | 389.30 | 389.30 | 1.04% | 429,860 |
| Mar 17, 2026 | 385.65 | 396.40 | 379.20 | 385.30 | 385.30 | -0.08% | 474,998 |
| Mar 16, 2026 | 379.75 | 392.10 | 371.30 | 385.60 | 385.60 | 1.14% | 378,239 |
| Mar 13, 2026 | 389.90 | 389.90 | 376.60 | 381.25 | 381.25 | -1.88% | 189,211 |
| Mar 12, 2026 | 383.55 | 393.65 | 383.55 | 388.55 | 388.55 | -1.30% | 132,950 |
| Mar 11, 2026 | 393.65 | 398.80 | 388.35 | 393.65 | 393.65 | - | 295,303 |
| Mar 10, 2026 | 386.85 | 395.00 | 381.90 | 393.65 | 393.65 | 2.82% | 304,341 |
| Mar 9, 2026 | 392.50 | 393.25 | 381.80 | 382.85 | 382.85 | -3.14% | 195,819 |
| Mar 6, 2026 | 397.30 | 401.00 | 393.00 | 395.25 | 395.25 | -0.52% | 129,137 |
| Mar 5, 2026 | 398.60 | 399.55 | 389.40 | 397.30 | 397.30 | 0.49% | 151,140 |
| Mar 4, 2026 | 390.30 | 399.80 | 386.20 | 395.35 | 395.35 | -0.62% | 211,981 |
| Mar 2, 2026 | 381.05 | 400.00 | 380.60 | 397.80 | 397.80 | -0.84% | 211,833 |
| Feb 27, 2026 | 406.45 | 406.50 | 399.00 | 401.15 | 401.15 | -0.86% | 128,094 |
| Feb 26, 2026 | 404.40 | 410.40 | 401.00 | 404.65 | 404.65 | 1.04% | 359,175 |
| Feb 25, 2026 | 404.85 | 407.45 | 396.00 | 400.50 | 400.50 | -1.07% | 242,952 |
| Feb 24, 2026 | 411.75 | 411.75 | 402.90 | 404.85 | 404.85 | -1.83% | 355,164 |
| Feb 23, 2026 | 406.15 | 415.00 | 406.15 | 412.40 | 412.40 | 1.36% | 149,388 |
| Feb 20, 2026 | 410.30 | 410.30 | 404.15 | 406.85 | 406.85 | -0.84% | 103,921 |
| Feb 19, 2026 | 413.90 | 415.05 | 406.20 | 410.30 | 410.30 | -0.87% | 107,054 |
| Feb 18, 2026 | 412.95 | 415.00 | 407.80 | 413.90 | 413.90 | 0.72% | 316,815 |
| Feb 17, 2026 | 406.40 | 413.90 | 401.45 | 410.95 | 410.95 | 0.64% | 225,607 |
| Feb 16, 2026 | 407.45 | 410.95 | 402.00 | 408.35 | 408.35 | 0.32% | 85,092 |
| Feb 13, 2026 | 413.80 | 413.80 | 404.00 | 407.05 | 407.05 | -1.63% | 289,091 |
| Feb 12, 2026 | 425.75 | 426.30 | 412.00 | 413.80 | 413.80 | -2.81% | 174,733 |
| Feb 11, 2026 | 420.55 | 443.10 | 420.55 | 425.75 | 425.75 | 0.75% | 876,400 |
| Feb 10, 2026 | 425.00 | 427.95 | 414.80 | 422.60 | 422.60 | 0.15% | 309,994 |
| Feb 9, 2026 | 410.35 | 424.70 | 408.90 | 421.95 | 421.95 | 2.83% | 1,105,168 |
| Feb 6, 2026 | 421.85 | 421.85 | 405.10 | 410.35 | 410.35 | -2.30% | 741,675 |
| Feb 5, 2026 | 422.90 | 427.40 | 417.00 | 420.00 | 420.00 | -2.05% | 207,094 |
| Feb 4, 2026 | 422.25 | 433.00 | 422.25 | 428.80 | 428.80 | 1.52% | 264,481 |
| Feb 3, 2026 | 440.00 | 440.00 | 419.75 | 422.40 | 422.40 | 2.13% | 138,662 |
| Feb 2, 2026 | 419.25 | 419.25 | 406.55 | 413.60 | 413.60 | -0.87% | 129,095 |
| Feb 1, 2026 | 410.00 | 421.95 | 407.75 | 417.25 | 417.25 | 1.86% | 334,284 |
| Jan 30, 2026 | 407.10 | 413.20 | 403.45 | 409.65 | 409.65 | 0.63% | 827,055 |
| Jan 29, 2026 | 401.95 | 411.60 | 399.40 | 407.10 | 407.10 | 1.37% | 533,584 |
| Jan 28, 2026 | 400.20 | 417.65 | 396.65 | 401.60 | 401.60 | -0.74% | 914,364 |
| Jan 27, 2026 | 415.00 | 425.90 | 396.20 | 404.60 | 404.60 | -3.40% | 1,481,685 |
| Jan 23, 2026 | 439.45 | 440.95 | 413.55 | 418.85 | 418.85 | -4.69% | 268,338 |
| Jan 22, 2026 | 420.10 | 442.95 | 415.05 | 439.45 | 439.45 | 5.55% | 264,328 |
| Jan 21, 2026 | 422.60 | 422.95 | 410.45 | 416.35 | 416.35 | -1.48% | 180,398 |
| Jan 20, 2026 | 422.00 | 426.70 | 420.10 | 422.60 | 422.60 | -0.77% | 199,117 |
| Jan 19, 2026 | 430.00 | 434.95 | 424.20 | 425.90 | 425.90 | -1.10% | 180,164 |
| Jan 16, 2026 | 428.10 | 437.05 | 428.00 | 430.65 | 430.65 | 0.10% | 222,067 |
| Jan 14, 2026 | 444.35 | 444.80 | 428.00 | 430.20 | 430.20 | -2.65% | 296,102 |
| Jan 13, 2026 | 438.15 | 444.95 | 435.00 | 441.90 | 441.90 | 0.88% | 137,664 |
| Jan 12, 2026 | 442.00 | 442.55 | 431.45 | 438.05 | 438.05 | -0.65% | 113,746 |
| Jan 9, 2026 | 445.40 | 451.25 | 439.20 | 440.90 | 440.90 | -1.02% | 155,204 |
| Jan 8, 2026 | 456.00 | 460.10 | 443.35 | 445.45 | 445.45 | -3.09% | 137,712 |