Sumitomo Chemical India Limited (NSE:SUMICHEM)
India · Delayed Price · Currency is INR 523.30
-7.75 (-1.46%)
Jul 24, 2026, 3:30 PM IST
Sumitomo Chemical India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 477.80 | 482.65 | 470.00 | 473.10 | 471.96 | -2.01% | 88,591 |
| Jun 3, 2026 | 487.70 | 488.00 | 472.50 | 482.80 | 481.64 | -1.01% | 79,375 |
| Jun 2, 2026 | 475.00 | 491.85 | 472.35 | 487.75 | 486.58 | 1.27% | 139,744 |
| Jun 1, 2026 | 502.05 | 507.30 | 478.35 | 481.65 | 480.49 | -3.97% | 188,311 |
| May 29, 2026 | 500.00 | 509.95 | 485.00 | 501.55 | 500.34 | 1.22% | 706,382 |
| May 27, 2026 | 489.05 | 501.30 | 467.00 | 495.50 | 494.31 | 1.32% | 610,763 |
| May 26, 2026 | 482.95 | 492.95 | 478.95 | 489.05 | 487.87 | 2.17% | 399,239 |
| May 25, 2026 | 472.95 | 482.40 | 466.90 | 478.65 | 477.50 | 2.01% | 749,447 |
| May 22, 2026 | 473.45 | 479.55 | 467.05 | 469.20 | 468.07 | -0.90% | 218,093 |
| May 21, 2026 | 462.80 | 476.95 | 462.80 | 473.45 | 472.31 | 2.76% | 272,356 |
| May 20, 2026 | 469.40 | 469.60 | 458.65 | 460.75 | 459.64 | -1.74% | 347,060 |
| May 19, 2026 | 453.95 | 474.80 | 450.05 | 468.90 | 467.77 | 4.28% | 646,276 |
| May 18, 2026 | 456.00 | 458.65 | 444.95 | 449.65 | 448.57 | -1.98% | 187,674 |
| May 15, 2026 | 456.90 | 465.00 | 449.15 | 458.75 | 457.65 | 1.10% | 227,481 |
| May 14, 2026 | 459.80 | 460.80 | 446.10 | 453.75 | 452.66 | -0.40% | 241,363 |