Sumit Woods Limited (NSE:SUMIT)
India · Delayed Price · Currency is INR 47.00
-2.59 (-5.22%)
Oct 1, 2026, 3:29 PM IST
Sumit Woods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 50.00 | 50.00 | 44.00 | 47.76 | 47.76 | -3.69% | 13,580 |
| Sep 30, 2026 | 49.97 | 52.00 | 49.00 | 49.59 | 49.59 | -0.76% | 12,830 |
| Sep 29, 2026 | 51.00 | 51.00 | 47.07 | 49.97 | 49.97 | 0.91% | 19,588 |
| Sep 28, 2026 | 51.50 | 51.50 | 47.09 | 49.52 | 49.52 | 0.67% | 35,655 |
| Sep 25, 2026 | 50.90 | 50.90 | 47.92 | 49.19 | 49.19 | -0.81% | 54,349 |
| Sep 24, 2026 | 50.26 | 50.26 | 48.36 | 49.59 | 49.59 | -0.64% | 4,190 |
| Sep 23, 2026 | 51.80 | 51.80 | 48.25 | 49.91 | 49.91 | -0.30% | 9,795 |
| Sep 22, 2026 | 50.99 | 50.99 | 48.50 | 50.06 | 50.06 | 1.05% | 13,814 |
| Sep 21, 2026 | 47.20 | 51.00 | 47.20 | 49.54 | 49.54 | 0.22% | 29,404 |
| Sep 18, 2026 | 50.00 | 50.00 | 47.03 | 49.43 | 49.43 | 1.58% | 5,452 |
| Sep 17, 2026 | 49.81 | 51.40 | 47.25 | 48.66 | 48.66 | -3.76% | 21,772 |
| Sep 16, 2026 | 51.20 | 51.20 | 48.71 | 50.56 | 50.56 | -0.10% | 29,732 |
| Sep 15, 2026 | 50.00 | 52.00 | 49.81 | 50.61 | 50.61 | 2.45% | 25,085 |
| Sep 11, 2026 | 53.20 | 53.20 | 48.20 | 49.40 | 49.40 | 0.96% | 22,760 |
| Sep 10, 2026 | 51.60 | 51.60 | 48.81 | 48.93 | 48.93 | -2.12% | 13,255 |
| Sep 9, 2026 | 51.40 | 51.40 | 48.60 | 49.99 | 49.99 | 1.90% | 11,078 |
| Sep 8, 2026 | 52.87 | 52.87 | 47.70 | 49.06 | 49.06 | -4.39% | 26,995 |
| Sep 7, 2026 | 51.70 | 51.70 | 50.21 | 51.31 | 51.31 | -0.77% | 14,892 |
| Sep 4, 2026 | 53.00 | 53.00 | 50.79 | 51.71 | 51.71 | 0.27% | 9,572 |
| Sep 3, 2026 | 51.50 | 53.35 | 50.05 | 51.57 | 51.57 | 1.76% | 16,207 |
| Sep 2, 2026 | 50.20 | 50.90 | 49.96 | 50.68 | 50.68 | -0.47% | 17,785 |
| Sep 1, 2026 | 51.30 | 51.30 | 50.03 | 50.92 | 50.92 | 1.56% | 10,972 |
| Aug 31, 2026 | 51.00 | 52.77 | 49.83 | 50.14 | 50.14 | -3.05% | 31,781 |
| Aug 28, 2026 | 51.49 | 52.50 | 50.71 | 51.72 | 51.72 | 0.76% | 31,181 |
| Aug 27, 2026 | 50.90 | 51.89 | 49.71 | 51.53 | 51.33 | 0.62% | 44,744 |
| Aug 26, 2026 | 54.00 | 54.00 | 49.58 | 51.21 | 51.01 | -0.99% | 115,453 |
| Aug 25, 2026 | 57.00 | 57.00 | 50.03 | 51.72 | 51.52 | 1.57% | 71,610 |
| Aug 24, 2026 | 50.25 | 52.00 | 50.25 | 50.92 | 50.72 | -2.10% | 54,240 |
| Aug 21, 2026 | 52.00 | 54.90 | 51.60 | 52.01 | 51.81 | -3.04% | 39,692 |
| Aug 20, 2026 | 53.04 | 54.95 | 52.70 | 53.64 | 53.43 | 0.24% | 27,806 |
| Aug 19, 2026 | 52.55 | 55.48 | 52.00 | 53.51 | 53.30 | -2.12% | 42,879 |
| Aug 18, 2026 | 54.70 | 56.24 | 51.61 | 54.67 | 54.46 | 2.17% | 23,195 |
| Aug 17, 2026 | 51.97 | 54.02 | 50.12 | 53.51 | 53.30 | 4.80% | 35,402 |
| Aug 14, 2026 | 52.49 | 52.49 | 50.11 | 51.06 | 50.86 | 0.59% | 14,937 |
| Aug 13, 2026 | 50.50 | 52.88 | 50.15 | 50.76 | 50.56 | -1.91% | 31,032 |
| Aug 12, 2026 | 56.80 | 56.80 | 50.11 | 51.75 | 51.55 | -1.09% | 43,185 |
| Aug 11, 2026 | 56.90 | 56.90 | 51.02 | 52.32 | 52.12 | 0.27% | 35,871 |
| Aug 10, 2026 | 57.40 | 57.40 | 51.17 | 52.18 | 51.98 | -8.09% | 68,933 |
| Aug 7, 2026 | 58.00 | 58.00 | 55.00 | 56.77 | 56.55 | -0.02% | 32,740 |
| Aug 6, 2026 | 57.80 | 57.80 | 54.93 | 56.78 | 56.56 | 0.34% | 69,473 |
| Aug 5, 2026 | 56.30 | 57.50 | 55.96 | 56.59 | 56.37 | 1.32% | 58,528 |
| Aug 4, 2026 | 58.00 | 58.00 | 55.22 | 55.85 | 55.63 | 1.43% | 41,520 |
| Aug 3, 2026 | 58.97 | 58.97 | 53.25 | 55.06 | 54.85 | 5.42% | 42,841 |
| Jul 31, 2026 | 53.49 | 53.50 | 51.53 | 52.23 | 52.03 | -0.48% | 11,375 |
| Jul 30, 2026 | 51.50 | 53.00 | 51.50 | 52.48 | 52.28 | 1.12% | 18,835 |
| Jul 29, 2026 | 51.62 | 53.50 | 50.21 | 51.90 | 51.70 | -0.48% | 3,711 |
| Jul 28, 2026 | 53.89 | 53.89 | 50.50 | 52.15 | 51.95 | 0.19% | 6,546 |
| Jul 27, 2026 | 54.72 | 54.72 | 51.99 | 52.05 | 51.85 | -4.88% | 45,218 |
| Jul 24, 2026 | 55.79 | 55.79 | 52.32 | 54.72 | 54.51 | 2.84% | 36,437 |
| Jul 23, 2026 | 54.80 | 55.80 | 52.98 | 53.21 | 53.00 | -1.30% | 18,904 |