Sumeet Industries Limited SUMEETINDS

NSE · India · Process Industries

INR 10.54-0.38 (-3.48%)

Market open· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 10.38	-4.95%	INR 10.71	INR 10.91	INR 10.38	781.69K
2026-09-30	INR 10.92	-2.50%	INR 11.45	INR 11.66	INR 10.71	833.55K
2026-09-29	INR 11.20	-3.36%	INR 11.28	INR 11.50	INR 11.06	655.07K
2026-09-28	INR 11.59	-4.84%	INR 12.55	INR 12.69	INR 11.58	2.70M
2026-09-25	INR 12.18	+5.00%	INR 11.99	INR 12.18	INR 11.67	1.92M
2026-09-24	INR 11.60	+4.98%	INR 11.60	INR 11.60	INR 11.60	332.51K
2026-09-23	INR 11.05	+4.94%	INR 11.05	INR 11.05	INR 11.05	175.84K
2026-09-22	INR 10.53	+4.99%	INR 10.44	INR 10.53	INR 10.44	624.24K
2026-09-21	INR 10.03	+4.92%	INR 9.62	INR 10.03	INR 9.52	2.04M
2026-09-18	INR 9.56	+2.25%	INR 9.35	INR 9.66	INR 9.30	1.02M
2026-09-17	INR 9.35	-3.91%	INR 9.44	INR 9.98	INR 9.26	1.53M
2026-09-16	INR 9.73	-4.98%	INR 10.18	INR 10.18	INR 9.73	1.67M
2026-09-15	INR 10.24	-4.92%	INR 10.80	INR 10.82	INR 10.24	1.55M
2026-09-14	INR 10.77	0.00%	INR 10.77	INR 10.77	INR 10.77	0
2026-09-11	INR 10.77	-1.64%	INR 10.95	INR 11.04	INR 10.72	715.08K
2026-09-10	INR 10.95	-2.93%	INR 11.39	INR 11.39	INR 10.80	1.46M
2026-09-09	INR 11.28	-0.97%	INR 11.41	INR 11.50	INR 11.26	957.44K
2026-09-08	INR 11.39	+0.89%	INR 11.35	INR 11.70	INR 11.25	1.21M
2026-09-07	INR 11.29	-1.83%	INR 11.50	INR 11.80	INR 11.25	1.32M
2026-09-04	INR 11.50	+0.52%	INR 11.65	INR 11.65	INR 11.14	1.12M
2026-09-03	INR 11.44	+0.88%	INR 11.44	INR 11.89	INR 11.35	2.38M
2026-09-02	INR 11.34	-2.83%	INR 11.45	INR 11.56	INR 11.09	2.60M
2026-09-01	INR 11.67	-4.97%	INR 12.28	INR 12.33	INR 11.67	2.43M
2026-08-31	INR 12.28	-3.15%	INR 12.68	INR 12.78	INR 12.21	1.51M
2026-08-28	INR 12.68	-2.39%	INR 13.00	INR 13.15	INR 12.60	1.62M
2026-08-27	INR 12.99	-0.08%	INR 13.10	INR 13.42	INR 12.94	1.63M
2026-08-26	INR 13.00	+0.39%	INR 12.97	INR 13.26	INR 12.82	1.67M
2026-08-25	INR 12.95	-1.75%	INR 13.25	INR 13.27	INR 12.88	1.22M
2026-08-24	INR 13.18	-2.51%	INR 13.59	INR 13.68	INR 13.01	2.27M
2026-08-21	INR 13.52	+1.05%	INR 13.88	INR 13.89	INR 13.20	5.50M
2026-08-20	INR 13.38	+4.94%	INR 12.64	INR 13.38	INR 12.24	10.93M
2026-08-19	INR 12.75	-4.99%	INR 13.40	INR 13.40	INR 12.75	3.26M
2026-08-18	INR 13.42	-4.69%	INR 14.14	INR 14.28	INR 13.38	4.47M
2026-08-17	INR 14.08	-4.67%	INR 14.90	INR 15.00	INR 14.04	7.15M
2026-08-14	INR 14.77	+4.90%	INR 13.89	INR 14.78	INR 13.65	25.10M
2026-08-13	INR 14.08	-4.99%	INR 14.74	INR 14.94	INR 14.08	28.59M
2026-08-12	INR 14.82	-5.00%	INR 14.82	INR 15.19	INR 14.82	56.88M
2026-08-11	INR 15.60	-4.99%	INR 15.60	INR 15.60	INR 15.60	1.61M
2026-08-10	INR 16.42	-4.98%	INR 16.42	INR 16.42	INR 16.42	115.91K
2026-08-07	INR 17.28	-4.95%	INR 17.28	INR 17.28	INR 17.28	120.60K
2026-08-06	INR 18.18	-4.97%	INR 18.18	INR 18.18	INR 18.18	72.80K
2026-08-05	INR 19.13	-4.97%	INR 19.13	INR 19.13	INR 19.13	133.59K
2026-08-04	INR 20.13	-4.96%	INR 20.13	INR 20.13	INR 20.13	48.26K
2026-08-03	INR 21.18	-4.98%	INR 21.18	INR 21.18	INR 21.18	48.96K
2026-07-31	INR 22.29	-4.99%	INR 22.29	INR 22.29	INR 22.29	35.34K
2026-07-30	INR 23.46	-4.98%	INR 23.46	INR 23.46	INR 23.46	31.77K
2026-07-29	INR 24.69	-4.97%	INR 24.69	INR 24.69	INR 24.69	25.04K
2026-07-28	INR 25.98	-4.97%	INR 25.98	INR 25.98	INR 25.98	49.10K
2026-07-27	INR 27.34	-4.97%	INR 27.34	INR 27.34	INR 27.34	15.40K
2026-07-24	INR 28.77	-4.99%	INR 28.77	INR 28.77	INR 28.77	16.68K
2026-07-23	INR 30.28	-4.99%	INR 30.28	INR 30.28	INR 30.28	18.84K
2026-07-22	INR 31.87	-4.98%	INR 31.87	INR 31.87	INR 31.87	35.39K
2026-07-21	INR 33.54	-4.99%	INR 33.54	INR 33.54	INR 33.54	72.99K
2026-07-20	INR 35.30	+3.88%	INR 33.98	INR 35.67	INR 33.56	11.79M
2026-07-17	INR 33.98	+2.16%	INR 33.25	INR 34.20	INR 32.67	10.38M
2026-07-16	INR 33.26	+0.85%	INR 32.56	INR 33.85	INR 32.56	7.82M
2026-07-15	INR 32.98	+0.79%	INR 32.72	INR 33.38	INR 32.41	7.94M
2026-07-14	INR 32.72	+0.28%	INR 32.72	INR 33.56	INR 31.81	8.86M
2026-07-13	INR 32.63	+2.87%	INR 31.76	INR 32.98	INR 31.45	8.87M
2026-07-10	INR 31.72	+0.13%	INR 31.68	INR 32.10	INR 31.40	8.01M
2026-07-09	INR 31.68	+1.05%	INR 30.70	INR 31.97	INR 30.62	8.53M
2026-07-08	INR 31.35	+0.67%	INR 31.24	INR 31.60	INR 30.83	8.01M
2026-07-07	INR 31.14	+0.26%	INR 31.70	INR 32.04	INR 30.86	8.63M
2026-07-06	INR 31.06	+3.33%	INR 30.10	INR 31.38	INR 29.95	8.15M
2026-07-03	INR 30.06	+0.77%	INR 30.71	INR 30.71	INR 29.85	7.05M
2026-07-02	INR 29.83	+1.19%	INR 29.49	INR 30.84	INR 29.38	7.67M
2026-07-01	INR 29.48	+3.99%	INR 28.35	INR 29.76	INR 28.35	8.25M
2026-06-30	INR 28.35	-0.42%	INR 28.62	INR 29.55	INR 28.20	7.75M
2026-06-29	INR 28.47	+4.67%	INR 27.21	INR 28.56	INR 27.21	8.71M
2026-06-26	INR 27.20	0.00%	INR 27.20	INR 27.20	INR 27.20	0
2026-06-25	INR 27.20	-0.55%	INR 27.10	INR 27.95	INR 26.96	7.04M
2026-06-24	INR 27.35	+0.44%	INR 27.92	INR 28.13	INR 27.03	7.90M
2026-06-23	INR 27.23	+0.41%	INR 27.89	INR 28.47	INR 26.75	6.84M
2026-06-22	INR 27.12	+4.95%	INR 26.51	INR 27.13	INR 25.85	6.02M
2026-06-19	INR 25.84	-0.12%	INR 26.48	INR 26.49	INR 25.71	5.21M
2026-06-18	INR 25.87	+0.08%	INR 25.99	INR 26.38	INR 25.69	5.18M
2026-06-17	INR 25.85	-0.04%	INR 26.11	INR 26.39	INR 25.16	4.85M
2026-06-16	INR 25.86	+1.53%	INR 26.09	INR 26.70	INR 25.41	4.83M
2026-06-15	INR 25.47	+4.99%	INR 24.60	INR 25.47	INR 23.84	4.55M
2026-06-12	INR 24.26	+2.23%	INR 23.45	INR 24.89	INR 23.06	3.48M
2026-06-11	INR 23.73	+0.33%	INR 24.22	INR 24.24	INR 23.05	1.06M
2026-06-10	INR 23.65	+3.94%	INR 22.84	INR 23.89	INR 22.67	1.08M
2026-06-09	INR 22.76	-2.87%	INR 24.05	INR 24.39	INR 22.50	1.14M
2026-06-08	INR 23.43	-0.77%	INR 22.89	INR 23.70	INR 22.59	524.43K
2026-06-05	INR 23.61	-3.04%	INR 24.95	INR 25.00	INR 23.41	329.65K
2026-06-04	INR 24.35	-3.58%	INR 24.75	INR 24.96	INR 24.00	250.31K
2026-06-03	INR 25.26	-13.86%	INR 25.30	INR 25.46	INR 24.37	290.89K
2026-06-02	INR 29.32	+3.20%	INR 28.65	INR 29.70	INR 28.16	166.40K
2026-06-01	INR 28.41	+2.16%	INR 27.80	INR 28.84	INR 27.17	272.74K
2026-05-29	INR 27.81	-0.86%	INR 28.05	INR 29.12	INR 27.11	249.48K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 10.38	-4.95%	INR 10.71	INR 10.91	INR 10.38	781.69K
2026-09-30	INR 10.92	-2.50%	INR 11.45	INR 11.66	INR 10.71	833.55K
2026-09-29	INR 11.20	-3.36%	INR 11.28	INR 11.50	INR 11.06	655.07K
2026-09-28	INR 11.59	-4.84%	INR 12.55	INR 12.69	INR 11.58	2.70M
2026-09-25	INR 12.18	+5.00%	INR 11.99	INR 12.18	INR 11.67	1.92M
2026-09-24	INR 11.60	+4.98%	INR 11.60	INR 11.60	INR 11.60	332.51K
2026-09-23	INR 11.05	+4.94%	INR 11.05	INR 11.05	INR 11.05	175.84K
2026-09-22	INR 10.53	+4.99%	INR 10.44	INR 10.53	INR 10.44	624.24K
2026-09-21	INR 10.03	+4.92%	INR 9.62	INR 10.03	INR 9.52	2.04M
2026-09-18	INR 9.56	+2.25%	INR 9.35	INR 9.66	INR 9.30	1.02M
2026-09-17	INR 9.35	-3.91%	INR 9.44	INR 9.98	INR 9.26	1.53M
2026-09-16	INR 9.73	-4.98%	INR 10.18	INR 10.18	INR 9.73	1.67M
2026-09-15	INR 10.24	-4.92%	INR 10.80	INR 10.82	INR 10.24	1.55M
2026-09-14	INR 10.77	0.00%	INR 10.77	INR 10.77	INR 10.77	0
2026-09-11	INR 10.77	-1.64%	INR 10.95	INR 11.04	INR 10.72	715.08K
2026-09-10	INR 10.95	-2.93%	INR 11.39	INR 11.39	INR 10.80	1.46M
2026-09-09	INR 11.28	-0.97%	INR 11.41	INR 11.50	INR 11.26	957.44K
2026-09-08	INR 11.39	+0.89%	INR 11.35	INR 11.70	INR 11.25	1.21M
2026-09-07	INR 11.29	-1.83%	INR 11.50	INR 11.80	INR 11.25	1.32M
2026-09-04	INR 11.50	+0.52%	INR 11.65	INR 11.65	INR 11.14	1.12M
2026-09-03	INR 11.44	+0.88%	INR 11.44	INR 11.89	INR 11.35	2.38M
2026-09-02	INR 11.34	-2.83%	INR 11.45	INR 11.56	INR 11.09	2.60M
2026-09-01	INR 11.67	-4.97%	INR 12.28	INR 12.33	INR 11.67	2.43M
2026-08-31	INR 12.28	-3.15%	INR 12.68	INR 12.78	INR 12.21	1.51M
2026-08-28	INR 12.68	-2.39%	INR 13.00	INR 13.15	INR 12.60	1.62M
2026-08-27	INR 12.99	-0.08%	INR 13.10	INR 13.42	INR 12.94	1.63M
2026-08-26	INR 13.00	+0.39%	INR 12.97	INR 13.26	INR 12.82	1.67M
2026-08-25	INR 12.95	-1.75%	INR 13.25	INR 13.27	INR 12.88	1.22M
2026-08-24	INR 13.18	-2.51%	INR 13.59	INR 13.68	INR 13.01	2.27M
2026-08-21	INR 13.52	+1.05%	INR 13.88	INR 13.89	INR 13.20	5.50M
2026-08-20	INR 13.38	+4.94%	INR 12.64	INR 13.38	INR 12.24	10.93M
2026-08-19	INR 12.75	-4.99%	INR 13.40	INR 13.40	INR 12.75	3.26M
2026-08-18	INR 13.42	-4.69%	INR 14.14	INR 14.28	INR 13.38	4.47M
2026-08-17	INR 14.08	-4.67%	INR 14.90	INR 15.00	INR 14.04	7.15M
2026-08-14	INR 14.77	+4.90%	INR 13.89	INR 14.78	INR 13.65	25.10M
2026-08-13	INR 14.08	-4.99%	INR 14.74	INR 14.94	INR 14.08	28.59M
2026-08-12	INR 14.82	-5.00%	INR 14.82	INR 15.19	INR 14.82	56.88M
2026-08-11	INR 15.60	-4.99%	INR 15.60	INR 15.60	INR 15.60	1.61M
2026-08-10	INR 16.42	-4.98%	INR 16.42	INR 16.42	INR 16.42	115.91K
2026-08-07	INR 17.28	-4.95%	INR 17.28	INR 17.28	INR 17.28	120.60K
2026-08-06	INR 18.18	-4.97%	INR 18.18	INR 18.18	INR 18.18	72.80K
2026-08-05	INR 19.13	-4.97%	INR 19.13	INR 19.13	INR 19.13	133.59K
2026-08-04	INR 20.13	-4.96%	INR 20.13	INR 20.13	INR 20.13	48.26K
2026-08-03	INR 21.18	-4.98%	INR 21.18	INR 21.18	INR 21.18	48.96K
2026-07-31	INR 22.29	-4.99%	INR 22.29	INR 22.29	INR 22.29	35.34K
2026-07-30	INR 23.46	-4.98%	INR 23.46	INR 23.46	INR 23.46	31.77K
2026-07-29	INR 24.69	-4.97%	INR 24.69	INR 24.69	INR 24.69	25.04K
2026-07-28	INR 25.98	-4.97%	INR 25.98	INR 25.98	INR 25.98	49.10K
2026-07-27	INR 27.34	-4.97%	INR 27.34	INR 27.34	INR 27.34	15.40K
2026-07-24	INR 28.77	-4.99%	INR 28.77	INR 28.77	INR 28.77	16.68K
2026-07-23	INR 30.28	-4.99%	INR 30.28	INR 30.28	INR 30.28	18.84K
2026-07-22	INR 31.87	-4.98%	INR 31.87	INR 31.87	INR 31.87	35.39K
2026-07-21	INR 33.54	-4.99%	INR 33.54	INR 33.54	INR 33.54	72.99K
2026-07-20	INR 35.30	+3.88%	INR 33.98	INR 35.67	INR 33.56	11.79M
2026-07-17	INR 33.98	+2.16%	INR 33.25	INR 34.20	INR 32.67	10.38M
2026-07-16	INR 33.26	+0.85%	INR 32.56	INR 33.85	INR 32.56	7.82M
2026-07-15	INR 32.98	+0.79%	INR 32.72	INR 33.38	INR 32.41	7.94M
2026-07-14	INR 32.72	+0.28%	INR 32.72	INR 33.56	INR 31.81	8.86M
2026-07-13	INR 32.63	+2.87%	INR 31.76	INR 32.98	INR 31.45	8.87M
2026-07-10	INR 31.72	+0.13%	INR 31.68	INR 32.10	INR 31.40	8.01M
2026-07-09	INR 31.68	+1.05%	INR 30.70	INR 31.97	INR 30.62	8.53M
2026-07-08	INR 31.35	+0.67%	INR 31.24	INR 31.60	INR 30.83	8.01M
2026-07-07	INR 31.14	+0.26%	INR 31.70	INR 32.04	INR 30.86	8.63M
2026-07-06	INR 31.06	+3.33%	INR 30.10	INR 31.38	INR 29.95	8.15M
2026-07-03	INR 30.06	+0.77%	INR 30.71	INR 30.71	INR 29.85	7.05M
2026-07-02	INR 29.83	+1.19%	INR 29.49	INR 30.84	INR 29.38	7.67M
2026-07-01	INR 29.48	+3.99%	INR 28.35	INR 29.76	INR 28.35	8.25M
2026-06-30	INR 28.35	-0.42%	INR 28.62	INR 29.55	INR 28.20	7.75M
2026-06-29	INR 28.47	+4.67%	INR 27.21	INR 28.56	INR 27.21	8.71M
2026-06-26	INR 27.20	0.00%	INR 27.20	INR 27.20	INR 27.20	0
2026-06-25	INR 27.20	-0.55%	INR 27.10	INR 27.95	INR 26.96	7.04M
2026-06-24	INR 27.35	+0.44%	INR 27.92	INR 28.13	INR 27.03	7.90M
2026-06-23	INR 27.23	+0.41%	INR 27.89	INR 28.47	INR 26.75	6.84M
2026-06-22	INR 27.12	+4.95%	INR 26.51	INR 27.13	INR 25.85	6.02M
2026-06-19	INR 25.84	-0.12%	INR 26.48	INR 26.49	INR 25.71	5.21M
2026-06-18	INR 25.87	+0.08%	INR 25.99	INR 26.38	INR 25.69	5.18M
2026-06-17	INR 25.85	-0.04%	INR 26.11	INR 26.39	INR 25.16	4.85M
2026-06-16	INR 25.86	+1.53%	INR 26.09	INR 26.70	INR 25.41	4.83M
2026-06-15	INR 25.47	+4.99%	INR 24.60	INR 25.47	INR 23.84	4.55M
2026-06-12	INR 24.26	+2.23%	INR 23.45	INR 24.89	INR 23.06	3.48M
2026-06-11	INR 23.73	+0.33%	INR 24.22	INR 24.24	INR 23.05	1.06M
2026-06-10	INR 23.65	+3.94%	INR 22.84	INR 23.89	INR 22.67	1.08M
2026-06-09	INR 22.76	-2.87%	INR 24.05	INR 24.39	INR 22.50	1.14M
2026-06-08	INR 23.43	-0.77%	INR 22.89	INR 23.70	INR 22.59	524.43K
2026-06-05	INR 23.61	-3.04%	INR 24.95	INR 25.00	INR 23.41	329.65K
2026-06-04	INR 24.35	-3.58%	INR 24.75	INR 24.96	INR 24.00	250.31K
2026-06-03	INR 25.26	-13.86%	INR 25.30	INR 25.46	INR 24.37	290.89K
2026-06-02	INR 29.32	+3.20%	INR 28.65	INR 29.70	INR 28.16	166.40K
2026-06-01	INR 28.41	+2.16%	INR 27.80	INR 28.84	INR 27.17	272.74K
2026-05-29	INR 27.81	-0.86%	INR 28.05	INR 29.12	INR 27.11	249.48K