Sumitomo Chemical India Limited (NSE:SUMICHEM)
India · Delayed Price · Currency is INR 422.00
+8.40 (2.03%)
Feb 3, 2026, 3:29 PM IST
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 456.45 | 457.60 | 446.00 | 448.70 | 448.70 | -1.57% | 384,432 |
| Dec 16, 2025 | 457.00 | 462.95 | 453.10 | 455.85 | 455.85 | 0.09% | 257,619 |
| Dec 15, 2025 | 456.00 | 457.70 | 452.20 | 455.45 | 455.45 | -0.33% | 180,447 |
| Dec 12, 2025 | 455.00 | 459.30 | 451.55 | 456.95 | 456.95 | 0.47% | 151,697 |
| Dec 11, 2025 | 454.05 | 457.10 | 451.40 | 454.80 | 454.80 | -0.26% | 67,159 |
| Dec 10, 2025 | 454.50 | 465.00 | 453.55 | 456.00 | 456.00 | 0.33% | 79,003 |
| Dec 9, 2025 | 450.00 | 460.35 | 447.00 | 454.50 | 454.50 | 0.48% | 198,502 |
| Dec 8, 2025 | 466.90 | 466.90 | 448.30 | 452.35 | 452.35 | -2.77% | 183,314 |
| Dec 5, 2025 | 466.00 | 466.50 | 457.00 | 465.25 | 465.25 | -0.02% | 110,984 |
| Dec 4, 2025 | 460.00 | 467.60 | 456.50 | 465.35 | 465.35 | 0.69% | 125,574 |
| Dec 3, 2025 | 460.35 | 465.55 | 453.65 | 462.15 | 462.15 | 0.42% | 104,768 |
| Dec 2, 2025 | 472.00 | 472.55 | 458.70 | 460.20 | 460.20 | -2.72% | 346,963 |
| Dec 1, 2025 | 465.20 | 475.05 | 465.00 | 473.05 | 473.05 | 1.51% | 215,066 |
| Nov 28, 2025 | 458.50 | 471.00 | 454.65 | 466.00 | 466.00 | 1.57% | 366,958 |
| Nov 27, 2025 | 456.25 | 461.00 | 451.10 | 458.80 | 458.80 | 0.56% | 161,766 |
| Nov 26, 2025 | 449.15 | 457.45 | 448.40 | 456.25 | 456.25 | 1.14% | 121,890 |
| Nov 25, 2025 | 449.50 | 453.00 | 446.10 | 451.10 | 451.10 | 1.39% | 158,098 |
| Nov 24, 2025 | 455.00 | 456.40 | 442.95 | 444.90 | 444.90 | -1.51% | 342,304 |
| Nov 21, 2025 | 455.35 | 458.80 | 448.90 | 451.70 | 451.70 | -0.80% | 348,635 |