Sumitomo Chemical India Limited (NSE:SUMICHEM)
India · Delayed Price · Currency is INR 401.15
-3.50 (-0.86%)
At close: Feb 27, 2026
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 473.20 | 473.20 | 458.10 | 459.65 | 459.65 | -2.89% | 187,380 |
| 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 |