Sumit Woods Limited (NSE:SUMIT)
India · Delayed Price · Currency is INR 41.30
-1.53 (-3.57%)
Oct 23, 2026, 3:30 PM IST
Sumit Woods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 43.69 | 45.44 | 39.00 | 41.30 | 41.30 | -3.57% | 25,405 |
| Oct 22, 2026 | 44.29 | 45.88 | 42.16 | 42.83 | 42.83 | -1.43% | 18,360 |
| Oct 21, 2026 | 48.40 | 48.40 | 42.22 | 43.45 | 43.45 | -7.26% | 28,204 |
| Oct 19, 2026 | 45.40 | 48.99 | 42.80 | 46.85 | 46.85 | -1.84% | 49,097 |
| Oct 16, 2026 | 47.61 | 49.99 | 46.04 | 47.73 | 47.73 | -2.57% | 11,422 |
| Oct 15, 2026 | 48.83 | 50.29 | 48.75 | 48.99 | 48.99 | -0.69% | 20,021 |
| Oct 14, 2026 | 49.69 | 49.69 | 46.19 | 49.33 | 49.33 | 1.29% | 41,487 |
| Oct 13, 2026 | 49.00 | 49.99 | 47.05 | 48.70 | 48.70 | 1.37% | 13,277 |
| Oct 12, 2026 | 49.80 | 49.80 | 46.00 | 48.04 | 48.04 | 0.97% | 10,469 |
| Oct 9, 2026 | 48.00 | 49.00 | 46.85 | 47.58 | 47.58 | 3.61% | 8,440 |
| Oct 8, 2026 | 51.49 | 51.49 | 44.15 | 45.92 | 45.92 | -9.03% | 51,096 |
| Oct 7, 2026 | 52.98 | 52.98 | 50.02 | 50.48 | 50.48 | -2.70% | 22,368 |
| Oct 6, 2026 | 53.00 | 53.00 | 51.00 | 51.88 | 51.88 | 2.45% | 43,586 |
| Oct 5, 2026 | 51.50 | 51.50 | 48.10 | 50.64 | 50.64 | 6.03% | 53,301 |
| 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 |