Sumitomo Chemical India Limited (NSE:SUMICHEM)
India · Delayed Price · Currency is INR 564.95
+21.95 (4.04%)
Aug 14, 2026, 3:29 PM IST
Sumitomo Chemical India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 539.00 | 546.85 | 535.05 | 539.90 | 538.60 | 0.88% | 686,147 |
| Jul 14, 2026 | 530.95 | 539.50 | 517.70 | 535.20 | 533.91 | 0.62% | 713,045 |
| Jul 13, 2026 | 513.00 | 534.25 | 507.05 | 531.90 | 530.62 | 3.54% | 2,041,964 |
| Jul 10, 2026 | 484.00 | 516.00 | 477.20 | 513.70 | 512.46 | 6.77% | 2,258,450 |
| Jul 9, 2026 | 467.50 | 483.35 | 466.80 | 481.15 | 479.99 | 3.01% | 545,453 |
| Jul 8, 2026 | 472.00 | 482.00 | 463.65 | 467.10 | 465.98 | -1.32% | 734,160 |
| Jul 7, 2026 | 482.50 | 485.60 | 471.20 | 473.35 | 472.21 | -2.21% | 569,911 |
| Jul 6, 2026 | 499.00 | 507.40 | 481.35 | 484.05 | 482.89 | -3.63% | 3,145,917 |
| Jul 3, 2026 | 443.00 | 509.40 | 442.30 | 502.30 | 501.09 | 13.85% | 29,488,311 |
| Jul 2, 2026 | 436.25 | 443.25 | 432.70 | 441.20 | 440.14 | 1.40% | 206,864 |
| Jul 1, 2026 | 425.20 | 440.40 | 424.15 | 435.10 | 434.05 | 3.39% | 447,938 |
| Jun 30, 2026 | 422.70 | 424.20 | 411.55 | 420.85 | 419.84 | 0.23% | 285,152 |
| Jun 29, 2026 | 435.00 | 437.75 | 416.05 | 419.90 | 418.89 | -3.54% | 1,407,266 |
| Jun 25, 2026 | 448.90 | 448.90 | 433.75 | 435.30 | 434.25 | -2.41% | 302,666 |
| Jun 24, 2026 | 433.90 | 447.80 | 429.75 | 446.05 | 444.98 | 2.86% | 1,299,252 |
| Jun 23, 2026 | 446.25 | 446.25 | 431.00 | 433.65 | 432.61 | -1.20% | 244,486 |
| Jun 22, 2026 | 453.00 | 454.90 | 434.10 | 438.90 | 437.84 | -3.05% | 1,029,271 |
| Jun 19, 2026 | 454.50 | 456.95 | 450.80 | 452.70 | 451.61 | 0.08% | 113,818 |
| Jun 18, 2026 | 465.95 | 469.25 | 451.05 | 452.35 | 451.26 | -2.57% | 442,467 |
| Jun 17, 2026 | 473.60 | 475.85 | 463.50 | 464.30 | 463.18 | -1.89% | 326,506 |
| Jun 16, 2026 | 476.60 | 483.70 | 471.55 | 473.25 | 472.11 | -0.27% | 768,842 |
| Jun 15, 2026 | 465.00 | 479.40 | 465.00 | 474.55 | 473.41 | 2.75% | 260,444 |
| Jun 12, 2026 | 451.00 | 464.75 | 451.00 | 461.85 | 460.74 | 2.98% | 129,653 |
| Jun 11, 2026 | 449.70 | 460.00 | 444.50 | 448.50 | 447.42 | -1.78% | 148,369 |
| Jun 10, 2026 | 465.00 | 469.15 | 455.00 | 456.65 | 455.55 | -1.10% | 134,725 |
| Jun 9, 2026 | 462.05 | 464.90 | 456.35 | 461.75 | 460.64 | 0.35% | 67,793 |
| Jun 8, 2026 | 469.00 | 469.00 | 458.10 | 460.15 | 459.04 | -2.52% | 148,006 |
| Jun 5, 2026 | 474.95 | 475.75 | 467.80 | 472.05 | 470.91 | -0.22% | 90,956 |