Sumitomo Chemical India Limited (NSE:SUMICHEM)
India · Delayed Price · Currency is INR 452.00
-12.20 (-2.63%)
Sep 24, 2026, 3:29 PM IST
Sumitomo Chemical India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 458.00 | 462.20 | 447.10 | 449.70 | 449.70 | -3.12% | 200,137 |
| Sep 23, 2026 | 459.95 | 468.00 | 455.40 | 464.20 | 464.20 | 1.46% | 370,058 |
| Sep 22, 2026 | 453.55 | 462.70 | 450.65 | 457.50 | 457.50 | 0.65% | 466,298 |
| Sep 21, 2026 | 459.80 | 464.50 | 450.60 | 454.55 | 454.55 | -1.37% | 587,566 |
| Sep 18, 2026 | 456.55 | 469.00 | 455.75 | 460.85 | 460.85 | 1.19% | 605,290 |
| Sep 17, 2026 | 454.05 | 458.90 | 451.50 | 455.45 | 455.45 | 0.31% | 171,579 |
| Sep 16, 2026 | 454.00 | 457.30 | 446.75 | 454.05 | 454.05 | 0.46% | 183,439 |
| Sep 15, 2026 | 478.20 | 479.55 | 450.25 | 451.95 | 451.95 | -5.13% | 263,903 |
| Sep 11, 2026 | 480.00 | 480.00 | 466.50 | 476.40 | 476.40 | -0.94% | 269,822 |
| Sep 10, 2026 | 478.35 | 485.50 | 473.15 | 480.90 | 480.90 | -0.18% | 699,446 |
| Sep 9, 2026 | 489.90 | 492.00 | 477.80 | 481.75 | 481.75 | -1.02% | 294,934 |
| Sep 8, 2026 | 489.95 | 495.95 | 481.50 | 486.70 | 486.70 | -0.25% | 141,520 |
| Sep 7, 2026 | 493.40 | 497.70 | 485.20 | 487.90 | 487.90 | -1.11% | 96,847 |
| Sep 4, 2026 | 500.00 | 504.90 | 490.20 | 493.40 | 493.40 | -0.99% | 142,729 |
| Sep 3, 2026 | 511.60 | 515.25 | 495.40 | 498.35 | 498.35 | -1.35% | 255,711 |
| Sep 2, 2026 | 513.95 | 513.95 | 499.45 | 505.15 | 505.15 | -1.76% | 151,724 |
| Sep 1, 2026 | 519.55 | 521.85 | 510.75 | 514.20 | 514.20 | -0.63% | 104,437 |
| Aug 31, 2026 | 517.95 | 523.00 | 513.50 | 517.45 | 517.45 | -0.08% | 133,240 |
| Aug 28, 2026 | 528.95 | 528.95 | 517.50 | 517.85 | 517.85 | -1.36% | 76,606 |
| Aug 27, 2026 | 533.10 | 534.00 | 520.35 | 525.00 | 525.00 | -1.03% | 103,888 |
| Aug 26, 2026 | 524.00 | 532.90 | 520.30 | 530.45 | 530.45 | 1.72% | 151,503 |
| Aug 25, 2026 | 527.70 | 530.30 | 518.30 | 521.50 | 521.50 | -0.37% | 151,006 |
| Aug 24, 2026 | 536.45 | 539.90 | 521.75 | 523.45 | 523.45 | -2.09% | 206,063 |
| Aug 21, 2026 | 553.40 | 556.70 | 531.10 | 534.65 | 534.65 | -3.11% | 224,338 |
| Aug 20, 2026 | 552.00 | 556.20 | 550.00 | 551.80 | 551.80 | -0.43% | 133,958 |
| Aug 19, 2026 | 563.00 | 563.80 | 551.00 | 554.20 | 554.20 | -1.58% | 188,533 |
| Aug 18, 2026 | 559.80 | 566.95 | 552.00 | 563.10 | 563.10 | 0.59% | 359,927 |
| Aug 17, 2026 | 568.00 | 572.05 | 554.40 | 559.80 | 559.80 | -0.91% | 566,775 |
| Aug 14, 2026 | 544.00 | 567.40 | 542.85 | 564.95 | 564.95 | 4.04% | 487,672 |
| Aug 13, 2026 | 547.35 | 558.25 | 540.10 | 543.00 | 543.00 | -0.79% | 274,916 |
| Aug 12, 2026 | 558.15 | 558.25 | 541.05 | 547.35 | 547.35 | -1.93% | 354,667 |
| Aug 11, 2026 | 563.85 | 569.00 | 553.60 | 558.10 | 558.10 | -0.56% | 798,062 |
| Aug 10, 2026 | 532.00 | 568.00 | 530.00 | 561.25 | 561.25 | 5.31% | 2,053,971 |
| Aug 7, 2026 | 525.60 | 540.60 | 520.80 | 532.95 | 532.95 | 1.48% | 611,836 |
| Aug 6, 2026 | 507.55 | 529.90 | 503.05 | 525.20 | 525.20 | 3.48% | 543,785 |
| Aug 5, 2026 | 518.00 | 518.00 | 505.55 | 507.55 | 507.55 | -0.85% | 207,102 |
| Aug 4, 2026 | 519.00 | 519.15 | 504.05 | 511.90 | 511.90 | -0.77% | 270,708 |
| Aug 3, 2026 | 512.50 | 517.70 | 503.15 | 515.85 | 515.85 | 1.09% | 263,929 |
| Jul 31, 2026 | 513.00 | 514.05 | 502.10 | 510.30 | 510.30 | 0.37% | 589,716 |
| Jul 30, 2026 | 497.80 | 510.40 | 488.25 | 508.40 | 508.40 | 1.34% | 1,278,843 |
| Jul 29, 2026 | 530.45 | 530.65 | 497.00 | 501.70 | 501.70 | -5.05% | 966,569 |
| Jul 28, 2026 | 540.50 | 540.50 | 522.60 | 528.40 | 528.40 | -1.94% | 821,174 |
| Jul 27, 2026 | 522.00 | 551.90 | 517.95 | 538.85 | 538.85 | 3.54% | 1,891,044 |
| Jul 24, 2026 | 525.00 | 530.10 | 515.00 | 520.45 | 520.45 | -2.00% | 280,141 |
| Jul 23, 2026 | 529.00 | 540.60 | 525.00 | 531.05 | 531.05 | -0.03% | 317,450 |
| Jul 22, 2026 | 541.80 | 542.05 | 522.65 | 531.20 | 531.20 | -1.70% | 294,276 |
| Jul 21, 2026 | 543.40 | 544.65 | 533.00 | 540.40 | 540.40 | -0.05% | 732,171 |
| Jul 20, 2026 | 542.60 | 546.30 | 531.60 | 540.65 | 540.65 | 0.39% | 351,413 |
| Jul 17, 2026 | 540.95 | 547.10 | 530.05 | 538.55 | 538.55 | -0.13% | 762,912 |
| Jul 16, 2026 | 540.75 | 549.75 | 531.95 | 540.55 | 539.25 | 0.12% | 524,701 |