Sumitomo Chemical India Limited (NSE:SUMICHEM)
India · Delayed Price · Currency is INR 487.15
-15.15 (-3.02%)
Jul 6, 2026, 2:45 PM IST
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 443.00 | 509.40 | 442.30 | 501.00 | - | 13.55% | 29,477,599 |
| Jul 2, 2026 | 436.25 | 443.25 | 432.70 | 441.20 | 441.20 | 1.40% | 206,864 |
| Jul 1, 2026 | 425.20 | 440.40 | 424.15 | 435.10 | 435.10 | 3.39% | 447,938 |
| Jun 30, 2026 | 422.70 | 424.20 | 411.55 | 420.85 | 420.85 | 0.23% | 285,152 |
| Jun 29, 2026 | 435.00 | 437.75 | 416.05 | 419.90 | 419.90 | -3.54% | 1,407,266 |
| Jun 25, 2026 | 448.90 | 448.90 | 433.75 | 435.30 | 435.30 | -2.41% | 302,666 |
| Jun 24, 2026 | 433.90 | 447.80 | 429.75 | 446.05 | 446.05 | 2.86% | 1,299,252 |
| Jun 23, 2026 | 446.25 | 446.25 | 431.00 | 433.65 | 433.65 | -1.20% | 244,486 |
| Jun 22, 2026 | 453.00 | 454.90 | 434.10 | 438.90 | 438.90 | -3.05% | 1,029,271 |
| Jun 19, 2026 | 454.50 | 456.95 | 450.80 | 452.70 | 452.70 | 0.08% | 113,818 |
| Jun 18, 2026 | 465.95 | 469.25 | 451.05 | 452.35 | 452.35 | -2.57% | 442,467 |
| Jun 17, 2026 | 473.60 | 475.85 | 463.50 | 464.30 | 464.30 | -1.89% | 326,506 |
| Jun 16, 2026 | 476.60 | 483.70 | 471.55 | 473.25 | 473.25 | -0.27% | 768,842 |
| Jun 15, 2026 | 465.00 | 479.40 | 465.00 | 474.55 | 474.55 | 2.75% | 260,444 |
| Jun 12, 2026 | 451.00 | 464.75 | 451.00 | 461.85 | 461.85 | 2.98% | 129,653 |
| Jun 11, 2026 | 449.70 | 460.00 | 444.50 | 448.50 | 448.50 | -1.78% | 148,369 |
| Jun 10, 2026 | 465.00 | 469.15 | 455.00 | 456.65 | 456.65 | -1.10% | 134,725 |
| Jun 9, 2026 | 462.05 | 464.90 | 456.35 | 461.75 | 461.75 | 0.35% | 67,793 |
| Jun 8, 2026 | 469.00 | 469.00 | 458.10 | 460.15 | 460.15 | -2.52% | 148,006 |
| Jun 5, 2026 | 474.95 | 475.75 | 467.80 | 472.05 | 472.05 | -0.22% | 90,956 |
| Jun 4, 2026 | 477.80 | 482.65 | 470.00 | 473.10 | 473.10 | -2.01% | 88,591 |
| Jun 3, 2026 | 487.70 | 488.00 | 472.50 | 482.80 | 482.80 | -1.01% | 79,375 |
| Jun 2, 2026 | 475.00 | 491.85 | 472.35 | 487.75 | 487.75 | 1.27% | 139,744 |
| Jun 1, 2026 | 502.05 | 507.30 | 478.35 | 481.65 | 481.65 | -3.97% | 188,311 |
| May 29, 2026 | 500.00 | 509.95 | 485.00 | 501.55 | 501.55 | 1.22% | 706,382 |
| May 27, 2026 | 489.05 | 501.30 | 467.00 | 495.50 | 495.50 | 1.32% | 610,763 |
| May 26, 2026 | 482.95 | 492.95 | 478.95 | 489.05 | 489.05 | 2.17% | 399,239 |
| May 25, 2026 | 472.95 | 482.40 | 466.90 | 478.65 | 478.65 | 2.01% | 749,447 |
| 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 |