Sumitomo Chemical India Ltd. SUMICHEM
NSE · India · Process Industries
INR 417.60-15.65 (-3.61%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 417.60 | -3.61% | INR 426.25 | INR 432.15 | INR 408.20 | 886.39K |
| 2026-09-30 | INR 433.25 | +0.49% | INR 430.00 | INR 445.90 | INR 430.00 | 261.89K |
| 2026-09-29 | INR 431.15 | -0.60% | INR 435.00 | INR 435.10 | INR 424.60 | 221.40K |
| 2026-09-28 | INR 433.75 | -2.82% | INR 446.60 | INR 448.20 | INR 432.05 | 221.46K |
| 2026-09-25 | INR 446.35 | -0.74% | INR 452.55 | INR 452.55 | INR 443.50 | 105.62K |
| 2026-09-24 | INR 449.70 | -3.12% | INR 458.00 | INR 462.20 | INR 447.10 | 200.14K |
| 2026-09-23 | INR 464.20 | +1.46% | INR 459.95 | INR 468.00 | INR 455.40 | 370.06K |
| 2026-09-22 | INR 457.50 | +0.65% | INR 453.55 | INR 462.70 | INR 450.65 | 466.30K |
| 2026-09-21 | INR 454.55 | -1.37% | INR 459.80 | INR 464.50 | INR 450.60 | 587.57K |
| 2026-09-18 | INR 460.85 | +1.19% | INR 456.55 | INR 469.00 | INR 455.75 | 605.29K |
| 2026-09-17 | INR 455.45 | +0.31% | INR 454.05 | INR 458.90 | INR 451.50 | 171.58K |
| 2026-09-16 | INR 454.05 | +0.46% | INR 454.00 | INR 457.30 | INR 446.75 | 183.44K |
| 2026-09-15 | INR 451.95 | -5.13% | INR 478.20 | INR 479.55 | INR 450.25 | 263.90K |
| 2026-09-14 | INR 476.40 | 0.00% | INR 476.40 | INR 476.40 | INR 476.40 | 0 |
| 2026-09-11 | INR 476.40 | -0.94% | INR 480.00 | INR 480.00 | INR 466.50 | 269.82K |
| 2026-09-10 | INR 480.90 | -0.18% | INR 478.35 | INR 485.50 | INR 473.15 | 699.45K |
| 2026-09-09 | INR 481.75 | -1.02% | INR 489.90 | INR 492.00 | INR 477.80 | 294.93K |
| 2026-09-08 | INR 486.70 | -0.25% | INR 489.95 | INR 495.95 | INR 481.50 | 141.52K |
| 2026-09-07 | INR 487.90 | -1.11% | INR 493.40 | INR 497.70 | INR 485.20 | 96.85K |
| 2026-09-04 | INR 493.40 | -0.99% | INR 500.00 | INR 504.90 | INR 490.20 | 142.73K |
| 2026-09-03 | INR 498.35 | -1.35% | INR 511.60 | INR 515.25 | INR 495.40 | 255.71K |
| 2026-09-02 | INR 505.15 | -1.76% | INR 513.95 | INR 513.95 | INR 499.45 | 151.72K |
| 2026-09-01 | INR 514.20 | -0.63% | INR 519.55 | INR 521.85 | INR 510.75 | 104.44K |
| 2026-08-31 | INR 517.45 | -0.08% | INR 517.95 | INR 523.00 | INR 513.50 | 133.24K |
| 2026-08-28 | INR 517.85 | -1.36% | INR 528.95 | INR 528.95 | INR 517.50 | 76.61K |
| 2026-08-27 | INR 525.00 | -1.03% | INR 533.10 | INR 534.00 | INR 520.35 | 103.89K |
| 2026-08-26 | INR 530.45 | +1.72% | INR 524.00 | INR 532.90 | INR 520.30 | 151.50K |
| 2026-08-25 | INR 521.50 | -0.37% | INR 527.70 | INR 530.30 | INR 518.30 | 151.01K |
| 2026-08-24 | INR 523.45 | -2.09% | INR 536.45 | INR 539.90 | INR 521.75 | 206.06K |
| 2026-08-21 | INR 534.65 | -3.11% | INR 553.40 | INR 556.70 | INR 531.10 | 224.34K |
| 2026-08-20 | INR 551.80 | -0.43% | INR 552.00 | INR 556.20 | INR 550.00 | 133.96K |
| 2026-08-19 | INR 554.20 | -1.58% | INR 563.00 | INR 563.80 | INR 551.00 | 188.53K |
| 2026-08-18 | INR 563.10 | +0.59% | INR 559.80 | INR 566.95 | INR 552.00 | 359.93K |
| 2026-08-17 | INR 559.80 | -0.91% | INR 568.00 | INR 572.05 | INR 554.40 | 566.78K |
| 2026-08-14 | INR 564.95 | +4.04% | INR 544.00 | INR 567.40 | INR 542.85 | 487.67K |
| 2026-08-13 | INR 543.00 | -0.79% | INR 547.35 | INR 558.25 | INR 540.10 | 274.92K |
| 2026-08-12 | INR 547.35 | -1.93% | INR 558.15 | INR 558.25 | INR 541.05 | 354.67K |
| 2026-08-11 | INR 558.10 | -0.56% | INR 563.85 | INR 569.00 | INR 553.60 | 798.06K |
| 2026-08-10 | INR 561.25 | +5.31% | INR 532.00 | INR 568.00 | INR 530.00 | 2.05M |
| 2026-08-07 | INR 532.95 | +1.48% | INR 525.60 | INR 540.60 | INR 520.80 | 611.84K |
| 2026-08-06 | INR 525.20 | +3.48% | INR 507.55 | INR 529.90 | INR 503.05 | 543.79K |
| 2026-08-05 | INR 507.55 | -0.85% | INR 518.00 | INR 518.00 | INR 505.55 | 207.10K |
| 2026-08-04 | INR 511.90 | -0.77% | INR 519.00 | INR 519.15 | INR 504.05 | 270.71K |
| 2026-08-03 | INR 515.85 | +1.09% | INR 512.50 | INR 517.70 | INR 503.15 | 263.93K |
| 2026-07-31 | INR 510.30 | +0.37% | INR 513.00 | INR 514.05 | INR 502.10 | 589.72K |
| 2026-07-30 | INR 508.40 | +1.34% | INR 497.80 | INR 510.40 | INR 488.25 | 1.28M |
| 2026-07-29 | INR 501.70 | -5.05% | INR 530.45 | INR 530.65 | INR 497.00 | 966.57K |
| 2026-07-28 | INR 528.40 | -1.94% | INR 540.50 | INR 540.50 | INR 522.60 | 821.17K |
| 2026-07-27 | INR 538.85 | +3.54% | INR 522.00 | INR 551.90 | INR 517.95 | 1.89M |
| 2026-07-24 | INR 520.45 | -2.00% | INR 525.00 | INR 530.10 | INR 515.00 | 280.14K |
| 2026-07-23 | INR 531.05 | -0.03% | INR 529.00 | INR 540.60 | INR 525.00 | 317.45K |
| 2026-07-22 | INR 531.20 | -1.70% | INR 541.80 | INR 542.05 | INR 522.65 | 294.28K |
| 2026-07-21 | INR 540.40 | -0.05% | INR 543.40 | INR 544.65 | INR 533.00 | 732.17K |
| 2026-07-20 | INR 540.65 | +0.39% | INR 542.60 | INR 546.30 | INR 531.60 | 351.41K |
| 2026-07-17 | INR 538.55 | -0.37% | INR 540.95 | INR 547.10 | INR 530.05 | 762.91K |
| 2026-07-16 | INR 540.55 | +0.12% | INR 540.75 | INR 549.75 | INR 531.95 | 524.70K |
| 2026-07-15 | INR 539.90 | +0.88% | INR 539.00 | INR 546.85 | INR 535.05 | 686.15K |
| 2026-07-14 | INR 535.20 | +0.62% | INR 530.95 | INR 539.50 | INR 517.70 | 713.05K |
| 2026-07-13 | INR 531.90 | +3.54% | INR 513.00 | INR 534.25 | INR 507.05 | 2.04M |
| 2026-07-10 | INR 513.70 | +6.77% | INR 484.00 | INR 516.00 | INR 477.20 | 2.26M |
| 2026-07-09 | INR 481.15 | +3.01% | INR 467.50 | INR 483.35 | INR 466.80 | 545.45K |
| 2026-07-08 | INR 467.10 | -1.32% | INR 472.00 | INR 482.00 | INR 463.65 | 734.16K |
| 2026-07-07 | INR 473.35 | -2.21% | INR 482.50 | INR 485.60 | INR 471.20 | 569.91K |
| 2026-07-06 | INR 484.05 | -3.63% | INR 499.00 | INR 507.40 | INR 481.35 | 3.15M |
| 2026-07-03 | INR 502.30 | +13.85% | INR 443.00 | INR 509.40 | INR 442.30 | 29.49M |
| 2026-07-02 | INR 441.20 | +1.40% | INR 436.25 | INR 443.25 | INR 432.70 | 206.86K |
| 2026-07-01 | INR 435.10 | +3.39% | INR 425.20 | INR 440.40 | INR 424.15 | 447.94K |
| 2026-06-30 | INR 420.85 | +0.23% | INR 422.70 | INR 424.20 | INR 411.55 | 285.15K |
| 2026-06-29 | INR 419.90 | -3.54% | INR 435.00 | INR 437.75 | INR 416.05 | 1.41M |
| 2026-06-26 | INR 435.30 | 0.00% | INR 435.30 | INR 435.30 | INR 435.30 | 0 |
| 2026-06-25 | INR 435.30 | -2.41% | INR 448.90 | INR 448.90 | INR 433.75 | 302.67K |
| 2026-06-24 | INR 446.05 | +2.86% | INR 433.90 | INR 447.80 | INR 429.75 | 1.30M |
| 2026-06-23 | INR 433.65 | -1.20% | INR 446.25 | INR 446.25 | INR 431.00 | 244.49K |
| 2026-06-22 | INR 438.90 | -3.05% | INR 453.00 | INR 454.90 | INR 434.10 | 1.03M |
| 2026-06-19 | INR 452.70 | +0.08% | INR 454.50 | INR 456.95 | INR 450.80 | 113.82K |
| 2026-06-18 | INR 452.35 | -2.57% | INR 465.95 | INR 469.25 | INR 451.05 | 442.47K |
| 2026-06-17 | INR 464.30 | -1.89% | INR 473.60 | INR 475.85 | INR 463.50 | 326.51K |
| 2026-06-16 | INR 473.25 | -0.27% | INR 476.60 | INR 483.70 | INR 471.55 | 768.84K |
| 2026-06-15 | INR 474.55 | +2.75% | INR 465.00 | INR 479.40 | INR 465.00 | 260.44K |
| 2026-06-12 | INR 461.85 | +2.98% | INR 451.00 | INR 464.75 | INR 451.00 | 129.65K |
| 2026-06-11 | INR 448.50 | -1.78% | INR 449.70 | INR 460.00 | INR 444.50 | 148.37K |
| 2026-06-10 | INR 456.65 | -1.10% | INR 465.00 | INR 469.15 | INR 455.00 | 134.73K |
| 2026-06-09 | INR 461.75 | +0.35% | INR 462.05 | INR 464.90 | INR 456.35 | 67.79K |
| 2026-06-08 | INR 460.15 | -2.52% | INR 469.00 | INR 469.00 | INR 458.10 | 148.01K |
| 2026-06-05 | INR 472.05 | -0.22% | INR 474.95 | INR 475.75 | INR 467.80 | 90.96K |
| 2026-06-04 | INR 473.10 | -2.01% | INR 477.80 | INR 482.65 | INR 470.00 | 88.59K |
| 2026-06-03 | INR 482.80 | -1.01% | INR 487.70 | INR 488.00 | INR 472.50 | 79.38K |
| 2026-06-02 | INR 487.75 | +1.27% | INR 475.00 | INR 491.85 | INR 472.35 | 139.74K |
| 2026-06-01 | INR 481.65 | -3.97% | INR 502.05 | INR 507.30 | INR 478.35 | 188.31K |
| 2026-05-29 | INR 501.55 | +1.22% | INR 500.00 | INR 509.95 | INR 485.00 | 706.38K |