Sumitomo Chemical India Limited (NSE:SUMICHEM)
India · Delayed Price · Currency is INR 630.65
-18.05 (-2.78%)
Aug 1, 2025, 3:29 PM IST
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 651.00 | 656.00 | 626.20 | 630.65 | 630.65 | -2.78% | 681,601 |
| 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 |
| Jun 20, 2025 | 504.40 | 504.45 | 489.00 | 491.95 | 490.95 | -2.05% | 397,418 |
| Jun 19, 2025 | 499.90 | 505.80 | 498.10 | 502.25 | 501.23 | 0.55% | 191,397 |
| Jun 18, 2025 | 499.90 | 502.45 | 494.05 | 499.50 | 498.49 | 0.42% | 247,943 |
| Jun 17, 2025 | 497.40 | 506.50 | 493.55 | 497.40 | 496.39 | 0.51% | 193,397 |
| Jun 16, 2025 | 494.60 | 501.35 | 492.55 | 494.90 | 493.90 | 0.04% | 162,415 |
| Jun 13, 2025 | 490.00 | 495.70 | 486.35 | 494.70 | 493.70 | -0.44% | 408,911 |
| Jun 12, 2025 | 507.00 | 509.40 | 495.35 | 496.90 | 495.89 | -1.59% | 317,290 |
| Jun 11, 2025 | 517.20 | 518.45 | 504.20 | 504.95 | 503.92 | -1.19% | 335,489 |
| Jun 10, 2025 | 522.10 | 522.35 | 507.90 | 511.05 | 510.01 | -1.41% | 265,569 |
| Jun 9, 2025 | 522.00 | 523.45 | 512.20 | 518.35 | 517.30 | -0.10% | 180,713 |
| Jun 6, 2025 | 521.45 | 521.45 | 513.00 | 518.85 | 517.80 | 0.28% | 293,629 |
| Jun 5, 2025 | 504.00 | 520.00 | 501.55 | 517.40 | 516.35 | 3.23% | 426,326 |
| Jun 4, 2025 | 503.00 | 506.75 | 498.50 | 501.20 | 500.18 | -0.36% | 167,619 |
| Jun 3, 2025 | 506.00 | 512.00 | 501.55 | 503.00 | 501.98 | -0.44% | 172,985 |
| Jun 2, 2025 | 508.00 | 513.65 | 503.30 | 505.20 | 504.17 | -0.31% | 155,195 |
| May 30, 2025 | 502.80 | 513.05 | 501.00 | 506.75 | 505.72 | 0.78% | 256,323 |
| May 29, 2025 | 510.05 | 512.40 | 498.00 | 502.85 | 501.83 | -1.40% | 773,465 |
| May 28, 2025 | 504.00 | 520.95 | 501.05 | 510.00 | 508.96 | 1.35% | 799,978 |
| May 27, 2025 | 523.00 | 528.45 | 501.10 | 503.20 | 502.18 | -5.78% | 1,172,246 |
| May 26, 2025 | 530.10 | 537.80 | 523.45 | 534.05 | 532.97 | 0.50% | 276,845 |