Sumitomo Chemical India Ltd.(IN:SUMICHEM)
₹356.50+7.65 (+2.19%)
IN:SUMICHEM
Sumitomo Chemical India Ltd. historical prices
₹356.50
At close:+7.65 (+2.19%)
Want to see IN:SUMICHEM full AI Analyst Report?
Sumitomo Chemical India Ltd. (SUMICHEM) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 349.40 | 363.45 | 348.50 | 356.50 | 356.50 | +2.19% | 29,976 | 0.62 |
| Nov 11, 2026 | 342.20 | 350.00 | 339.00 | 348.85 | 348.85 | +2.75% | 17,987 | 0.37 |
| Nov 10, 2026 | 339.50 | 344.65 | 335.00 | 339.50 | 339.50 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 338.55 | 344.65 | 335.00 | 339.50 | 339.50 | +3.32% | 18,074 | 0.37 |
| Nov 06, 2026 | 325.00 | 330.95 | 319.60 | 328.60 | 328.60 | +0.43% | 27,966 | 0.57 |
| Nov 05, 2026 | 333.95 | 334.70 | 325.40 | 327.20 | 327.20 | -0.23% | 226,274 | 4.72 |
| Nov 04, 2026 | 315.00 | 329.60 | 312.80 | 327.95 | 327.95 | +4.34% | 36,432 | 0.75 |
| Nov 03, 2026 | 325.95 | 329.65 | 312.60 | 314.30 | 314.30 | -2.13% | 57,497 | 1.20 |
| Nov 02, 2026 | 315.95 | 327.00 | 314.05 | 321.15 | 321.15 | +1.73% | 69,752 | 1.43 |
| Oct 30, 2026 | 332.65 | 333.00 | 312.35 | 315.70 | 315.70 | -4.90% | 38,259 | 0.79 |
| Oct 29, 2026 | 335.45 | 338.05 | 328.35 | 331.95 | 331.95 | -1.07% | 57,674 | 1.12 |
| Oct 28, 2026 | 350.00 | 350.00 | 333.90 | 335.55 | 335.55 | -1.13% | 70,841 | 1.41 |
| Oct 27, 2026 | 349.95 | 350.60 | 334.45 | 339.40 | 339.40 | -4.30% | 1,151,005 | 35.14 |
| Oct 26, 2026 | 360.45 | 364.25 | 352.80 | 354.65 | 354.65 | -1.64% | 214,917 | 7.05 |
| Oct 23, 2026 | 371.05 | 374.75 | 358.25 | 360.55 | 360.55 | -2.91% | 273,463 | 10.26 |
| Oct 22, 2026 | 390.00 | 390.00 | 369.50 | 371.35 | 371.35 | -3.29% | 23,075 | 0.84 |
| Oct 21, 2026 | 396.10 | 396.10 | 380.00 | 384.00 | 384.00 | -2.04% | 10,474 | 0.38 |
| Oct 20, 2026 | 392.00 | 404.35 | 390.90 | 392.00 | 392.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 403.50 | 404.35 | 390.90 | 392.00 | 392.00 | -3.15% | 13,253 | 0.47 |
| Oct 16, 2026 | 402.05 | 406.00 | 400.65 | 404.75 | 404.75 | +0.09% | 4,913 | 0.16 |
| Oct 15, 2026 | 404.00 | 422.05 | 402.90 | 404.40 | 404.40 | +0.16% | 32,026 | 1.04 |
| Oct 14, 2026 | 415.45 | 417.95 | 401.15 | 403.75 | 403.75 | -2.37% | 10,009 | 0.32 |
| Oct 13, 2026 | 414.60 | 416.90 | 409.00 | 413.55 | 413.55 | -0.61% | 10,315 | 0.32 |
| Oct 12, 2026 | 422.00 | 439.20 | 415.00 | 416.10 | 416.10 | -0.39% | 45,289 | 1.37 |
| Oct 09, 2026 | 410.30 | 420.00 | 410.25 | 417.75 | 417.75 | +1.49% | 8,242 | 0.24 |
| Oct 08, 2026 | 418.45 | 425.85 | 410.25 | 411.60 | 411.60 | -2.65% | 17,658 | 0.50 |
| Oct 07, 2026 | 417.00 | 426.50 | 416.90 | 422.80 | 422.80 | +1.03% | 17,845 | 0.49 |
| Oct 06, 2026 | 438.00 | 438.00 | 414.20 | 418.50 | 418.50 | +0.98% | 20,027 | 0.55 |
| Oct 05, 2026 | 424.05 | 424.05 | 411.70 | 414.45 | 414.45 | -0.68% | 13,551 | 0.37 |
| Oct 02, 2026 | 417.30 | 431.80 | 409.10 | 417.30 | 417.30 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 427.35 | 431.80 | 409.10 | 417.30 | 417.30 | -3.71% | 36,842 | 0.90 |
| Sep 30, 2026 | 445.45 | 445.45 | 429.75 | 433.40 | 433.40 | +0.49% | 14,001 | 0.22 |
| Sep 29, 2026 | 433.25 | 434.55 | 424.25 | 431.30 | 431.30 | -0.45% | 14,163 | 0.22 |
| Sep 28, 2026 | 441.80 | 443.35 | 431.85 | 433.25 | 433.25 | -2.89% | 6,596 | 0.10 |
| Sep 25, 2026 | 460.00 | 460.00 | 443.45 | 446.15 | 446.15 | -0.83% | 9,373 | 0.15 |
| Sep 24, 2026 | 455.25 | 461.90 | 447.10 | 449.90 | 449.90 | -3.03% | 9,785 | 0.15 |
| Sep 23, 2026 | 461.25 | 468.50 | 457.30 | 463.95 | 463.95 | +1.51% | 21,593 | 0.34 |
| Sep 22, 2026 | 453.90 | 463.45 | 451.00 | 457.05 | 457.05 | +0.16% | 21,050 | 0.33 |
| Sep 21, 2026 | 460.40 | 465.00 | 450.90 | 456.30 | 456.30 | -0.79% | 22,593 | 0.35 |
| Sep 18, 2026 | 455.90 | 469.45 | 455.90 | 459.95 | 459.95 | +0.66% | 18,781 | 0.29 |
| Sep 17, 2026 | 450.05 | 457.75 | 450.05 | 456.95 | 456.95 | +0.65% | 3,479 | 0.05 |
| Sep 16, 2026 | 449.65 | 457.00 | 446.40 | 454.00 | 454.00 | +0.55% | 34,942 | 0.54 |
| Sep 15, 2026 | 476.30 | 477.00 | 450.75 | 451.50 | 451.50 | -5.35% | 25,744 | 0.40 |
| Sep 14, 2026 | 477.00 | 479.15 | 466.45 | 477.00 | 477.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 474.85 | 479.15 | 466.45 | 477.00 | 477.00 | -0.90% | 11,885 | 0.18 |
| Sep 10, 2026 | 478.90 | 485.95 | 473.50 | 481.35 | 481.35 | -0.03% | 14,994 | 0.23 |
| Sep 09, 2026 | 485.05 | 491.25 | 478.15 | 481.50 | 481.50 | -1.06% | 12,924 | 0.20 |
| Sep 08, 2026 | 491.75 | 494.00 | 481.75 | 486.65 | 486.65 | -0.31% | 15,423 | 0.24 |
| Sep 07, 2026 | 490.35 | 497.60 | 486.00 | 488.15 | 488.15 | -1.10% | 9,766 | 0.15 |
| Sep 04, 2026 | 500.35 | 504.00 | 491.50 | 493.60 | 493.60 | -1.02% | 13,376 | 0.21 |
