Sumitomo Chemical India Limited (NSE:SUMICHEM)
India · Delayed Price · Currency is INR 467.75
-5.70 (-1.20%)
May 22, 2026, 3:29 PM IST
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 473.45 | 479.55 | 467.05 | 469.20 | 469.20 | -0.90% | 218,093 |
| May 21, 2026 | 462.80 | 476.95 | 462.80 | 473.45 | 473.45 | 2.76% | 272,356 |
| May 20, 2026 | 469.40 | 469.60 | 458.65 | 460.75 | 460.75 | -1.74% | 347,060 |
| May 19, 2026 | 453.95 | 474.80 | 450.05 | 468.90 | 468.90 | 4.28% | 646,276 |
| May 18, 2026 | 456.00 | 458.65 | 444.95 | 449.65 | 449.65 | -1.98% | 187,674 |
| May 15, 2026 | 456.90 | 465.00 | 449.15 | 458.75 | 458.75 | 1.10% | 227,481 |
| May 14, 2026 | 459.80 | 460.80 | 446.10 | 453.75 | 453.75 | -0.40% | 241,363 |
| May 13, 2026 | 442.65 | 467.30 | 442.65 | 455.55 | 455.55 | 2.41% | 485,467 |
| May 12, 2026 | 464.15 | 467.10 | 441.70 | 444.85 | 444.85 | -4.63% | 192,906 |
| May 11, 2026 | 485.55 | 485.55 | 464.20 | 466.45 | 466.45 | -3.93% | 208,614 |
| May 8, 2026 | 495.00 | 498.50 | 484.00 | 485.55 | 485.55 | -2.68% | 213,040 |
| May 7, 2026 | 505.00 | 514.50 | 495.55 | 498.90 | 498.90 | 0.72% | 1,526,257 |
| May 6, 2026 | 480.00 | 501.00 | 478.65 | 495.35 | 495.35 | 3.86% | 1,016,667 |
| May 5, 2026 | 449.00 | 480.20 | 445.85 | 476.95 | 476.95 | 6.22% | 1,293,407 |
| May 4, 2026 | 422.75 | 453.95 | 420.40 | 449.00 | 449.00 | 7.12% | 525,225 |
| Apr 30, 2026 | 436.00 | 436.00 | 416.10 | 419.15 | 419.15 | -3.95% | 223,438 |
| Apr 29, 2026 | 433.60 | 446.85 | 432.30 | 436.40 | 436.40 | 1.04% | 132,949 |
| Apr 28, 2026 | 445.50 | 446.70 | 428.45 | 431.90 | 431.90 | -2.90% | 142,567 |
| Apr 27, 2026 | 438.00 | 447.60 | 435.95 | 444.80 | 444.80 | 2.32% | 98,692 |
| Apr 24, 2026 | 452.50 | 452.50 | 432.70 | 434.70 | 434.70 | -2.88% | 136,939 |
| Apr 23, 2026 | 446.40 | 453.80 | 442.15 | 447.60 | 447.60 | 0.75% | 193,810 |
| Apr 22, 2026 | 442.00 | 453.35 | 437.75 | 444.25 | 444.25 | 0.98% | 292,262 |
| Apr 21, 2026 | 450.00 | 453.50 | 433.90 | 439.95 | 439.95 | -1.41% | 386,672 |
| Apr 20, 2026 | 443.10 | 447.90 | 429.15 | 446.25 | 446.25 | 0.87% | 370,237 |
| Apr 17, 2026 | 429.70 | 444.70 | 426.60 | 442.40 | 442.40 | 4.49% | 292,915 |
| Apr 16, 2026 | 431.90 | 433.50 | 420.10 | 423.40 | 423.40 | -1.31% | 104,387 |
| Apr 15, 2026 | 429.50 | 431.85 | 425.00 | 429.00 | 429.00 | 1.61% | 126,772 |
| Apr 13, 2026 | 413.00 | 425.80 | 403.55 | 422.20 | 422.20 | 0.86% | 149,607 |
| Apr 10, 2026 | 422.60 | 422.60 | 414.80 | 418.60 | 418.60 | 0.83% | 111,456 |
| Apr 9, 2026 | 409.00 | 417.35 | 405.75 | 415.15 | 415.15 | 1.16% | 275,557 |
| Apr 8, 2026 | 404.00 | 411.65 | 397.50 | 410.40 | 410.40 | 4.36% | 284,490 |
| Apr 7, 2026 | 393.00 | 395.80 | 387.80 | 393.25 | 393.25 | -0.37% | 81,441 |
| Apr 6, 2026 | 383.95 | 398.00 | 376.20 | 394.70 | 394.70 | 2.97% | 191,311 |
| Apr 2, 2026 | 371.30 | 385.50 | 368.85 | 383.30 | 383.30 | 0.82% | 138,542 |
| Apr 1, 2026 | 371.00 | 382.00 | 371.00 | 380.20 | 380.20 | 4.32% | 125,240 |
| Mar 30, 2026 | 372.85 | 375.00 | 362.60 | 364.45 | 364.45 | -2.72% | 325,096 |
| Mar 27, 2026 | 381.80 | 386.95 | 371.80 | 374.65 | 374.65 | -3.20% | 566,776 |
| Mar 25, 2026 | 379.15 | 388.50 | 372.15 | 387.05 | 387.05 | 2.08% | 276,206 |
| Mar 24, 2026 | 378.00 | 382.60 | 368.90 | 379.15 | 379.15 | 1.08% | 292,008 |
| Mar 23, 2026 | 383.00 | 385.00 | 370.15 | 375.10 | 375.10 | -3.07% | 321,284 |
| Mar 20, 2026 | 382.00 | 388.95 | 381.25 | 387.00 | 387.00 | 1.23% | 346,351 |
| Mar 19, 2026 | 370.05 | 386.25 | 370.05 | 382.30 | 382.30 | -1.80% | 217,461 |
| Mar 18, 2026 | 385.50 | 398.20 | 384.05 | 389.30 | 389.30 | 1.04% | 429,860 |
| Mar 17, 2026 | 385.65 | 396.40 | 379.20 | 385.30 | 385.30 | -0.08% | 474,998 |
| Mar 16, 2026 | 379.75 | 392.10 | 371.30 | 385.60 | 385.60 | 1.14% | 378,239 |
| Mar 13, 2026 | 389.90 | 389.90 | 376.60 | 381.25 | 381.25 | -1.88% | 189,211 |
| Mar 12, 2026 | 383.55 | 393.65 | 383.55 | 388.55 | 388.55 | -1.30% | 132,950 |
| Mar 11, 2026 | 393.65 | 398.80 | 388.35 | 393.65 | 393.65 | - | 295,303 |
| Mar 10, 2026 | 386.85 | 395.00 | 381.90 | 393.65 | 393.65 | 2.82% | 304,341 |
| Mar 9, 2026 | 392.50 | 393.25 | 381.80 | 382.85 | 382.85 | -3.14% | 195,819 |