Sumitomo Chemical India Limited (NSE:SUMICHEM)
India · Delayed Price · Currency is INR 327.85
-0.25 (-0.08%)
Nov 5, 2026, 3:29 PM IST
Sumitomo Chemical India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 335.00 | 335.50 | 325.15 | 327.85 | 327.85 | -0.08% | 992,139 |
| Nov 4, 2026 | 313.95 | 329.00 | 312.05 | 328.10 | 328.10 | 4.52% | 659,818 |
| Nov 3, 2026 | 324.95 | 329.40 | 312.45 | 313.90 | 313.90 | -2.21% | 889,063 |
| Nov 2, 2026 | 315.10 | 326.90 | 314.00 | 321.00 | 321.00 | 1.87% | 1,009,876 |
| Oct 30, 2026 | 331.95 | 332.05 | 310.85 | 315.10 | 315.10 | -5.06% | 790,079 |
| Oct 29, 2026 | 336.00 | 336.95 | 328.55 | 331.90 | 331.90 | -1.06% | 1,160,509 |
| Oct 28, 2026 | 347.45 | 348.00 | 333.70 | 335.45 | 335.45 | -1.19% | 1,530,196 |
| Oct 27, 2026 | 350.00 | 350.30 | 334.05 | 339.50 | 339.50 | -4.18% | 2,510,857 |
| Oct 26, 2026 | 360.00 | 365.00 | 351.20 | 354.30 | 354.30 | -1.75% | 358,951 |
| Oct 23, 2026 | 371.95 | 375.65 | 358.20 | 360.60 | 360.60 | -2.67% | 347,161 |
| Oct 22, 2026 | 385.00 | 387.00 | 368.90 | 370.50 | 370.50 | -3.54% | 449,300 |
| Oct 21, 2026 | 394.40 | 394.40 | 380.00 | 384.10 | 384.10 | -2.10% | 229,328 |
| Oct 19, 2026 | 404.00 | 404.05 | 391.00 | 392.35 | 392.35 | -3.06% | 159,012 |
| Oct 16, 2026 | 405.80 | 406.45 | 400.20 | 404.75 | 404.75 | -0.02% | 130,862 |
| Oct 15, 2026 | 403.55 | 422.30 | 403.20 | 404.85 | 404.85 | 0.56% | 487,251 |
| Oct 14, 2026 | 416.60 | 418.00 | 400.00 | 402.60 | 402.60 | -2.81% | 371,340 |
| Oct 13, 2026 | 416.40 | 419.05 | 408.80 | 414.25 | 414.25 | -0.52% | 259,195 |
| Oct 12, 2026 | 417.90 | 440.00 | 414.50 | 416.40 | 416.40 | -0.22% | 737,707 |
| Oct 9, 2026 | 415.00 | 422.05 | 410.30 | 417.30 | 417.30 | 1.43% | 169,451 |
| Oct 8, 2026 | 421.90 | 426.40 | 409.50 | 411.40 | 411.40 | -2.50% | 148,881 |
| Oct 7, 2026 | 416.00 | 426.85 | 416.00 | 421.95 | 421.95 | 0.93% | 221,961 |
| Oct 6, 2026 | 411.25 | 427.70 | 411.25 | 418.05 | 418.05 | 0.81% | 490,031 |
| Oct 5, 2026 | 418.45 | 428.40 | 411.15 | 414.70 | 414.70 | -0.69% | 290,766 |
| Oct 1, 2026 | 426.25 | 432.15 | 408.20 | 417.60 | 417.60 | -3.61% | 886,386 |
| Sep 30, 2026 | 430.00 | 445.90 | 430.00 | 433.25 | 433.25 | 0.49% | 261,894 |
| Sep 29, 2026 | 435.00 | 435.10 | 424.60 | 431.15 | 431.15 | -0.60% | 221,398 |
| Sep 28, 2026 | 446.60 | 448.20 | 432.05 | 433.75 | 433.75 | -2.82% | 221,463 |
| Sep 25, 2026 | 452.55 | 452.55 | 443.50 | 446.35 | 446.35 | -0.74% | 105,623 |
| 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 |