Sumit Woods Ltd. SUMIT

NSE · India · Finance

INR 47.00-2.59 (-5.22%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 47.76	-3.69%	INR 50.00	INR 50.00	INR 44.00	13.58K
2026-09-30	INR 49.59	-0.76%	INR 49.97	INR 52.00	INR 49.00	12.83K
2026-09-29	INR 49.97	+0.91%	INR 51.00	INR 51.00	INR 47.07	19.59K
2026-09-28	INR 49.52	+0.67%	INR 51.50	INR 51.50	INR 47.09	35.66K
2026-09-25	INR 49.19	-0.81%	INR 50.90	INR 50.90	INR 47.92	54.35K
2026-09-24	INR 49.59	-0.64%	INR 50.26	INR 50.26	INR 48.36	4.19K
2026-09-23	INR 49.91	-0.30%	INR 51.80	INR 51.80	INR 48.25	9.80K
2026-09-22	INR 50.06	+1.05%	INR 50.99	INR 50.99	INR 48.50	13.81K
2026-09-21	INR 49.54	+0.22%	INR 47.20	INR 51.00	INR 47.20	29.40K
2026-09-18	INR 49.43	+1.58%	INR 50.00	INR 50.00	INR 47.03	5.45K
2026-09-17	INR 48.66	-3.76%	INR 49.81	INR 51.40	INR 47.25	21.77K
2026-09-16	INR 50.56	-0.10%	INR 51.20	INR 51.20	INR 48.71	29.73K
2026-09-15	INR 50.61	+2.45%	INR 50.00	INR 52.00	INR 49.81	25.09K
2026-09-14	INR 49.40	0.00%	INR 49.40	INR 49.40	INR 49.40	0
2026-09-11	INR 49.40	+0.96%	INR 53.20	INR 53.20	INR 48.20	22.76K
2026-09-10	INR 48.93	-2.12%	INR 51.60	INR 51.60	INR 48.81	13.26K
2026-09-09	INR 49.99	+1.90%	INR 51.40	INR 51.40	INR 48.60	11.08K
2026-09-08	INR 49.06	-4.39%	INR 52.87	INR 52.87	INR 47.70	27.00K
2026-09-07	INR 51.31	-0.77%	INR 51.70	INR 51.70	INR 50.21	14.89K
2026-09-04	INR 51.71	+0.27%	INR 53.00	INR 53.00	INR 50.79	9.57K
2026-09-03	INR 51.57	+1.76%	INR 51.50	INR 53.35	INR 50.05	16.21K
2026-09-02	INR 50.68	-0.47%	INR 50.20	INR 50.90	INR 49.96	17.79K
2026-09-01	INR 50.92	+1.56%	INR 51.30	INR 51.30	INR 50.03	10.97K
2026-08-31	INR 50.14	-3.05%	INR 51.00	INR 52.77	INR 49.83	31.78K
2026-08-28	INR 51.72	+0.37%	INR 51.49	INR 52.50	INR 50.71	31.18K
2026-08-27	INR 51.53	+0.62%	INR 50.90	INR 51.89	INR 49.71	44.74K
2026-08-26	INR 51.21	-0.99%	INR 54.00	INR 54.00	INR 49.58	115.45K
2026-08-25	INR 51.72	+1.57%	INR 57.00	INR 57.00	INR 50.03	71.61K
2026-08-24	INR 50.92	-2.10%	INR 50.25	INR 52.00	INR 50.25	54.24K
2026-08-21	INR 52.01	-3.04%	INR 52.00	INR 54.90	INR 51.60	39.69K
2026-08-20	INR 53.64	+0.24%	INR 53.04	INR 54.95	INR 52.70	27.81K
2026-08-19	INR 53.51	-2.12%	INR 52.55	INR 55.48	INR 52.00	42.88K
2026-08-18	INR 54.67	+2.17%	INR 54.70	INR 56.24	INR 51.61	23.20K
2026-08-17	INR 53.51	+4.80%	INR 51.97	INR 54.02	INR 50.12	35.40K
2026-08-14	INR 51.06	+0.59%	INR 52.49	INR 52.49	INR 50.11	14.94K
2026-08-13	INR 50.76	-1.91%	INR 50.50	INR 52.88	INR 50.15	31.03K
2026-08-12	INR 51.75	-1.09%	INR 56.80	INR 56.80	INR 50.11	43.19K
2026-08-11	INR 52.32	+0.27%	INR 56.90	INR 56.90	INR 51.02	35.87K
2026-08-10	INR 52.18	-8.09%	INR 57.40	INR 57.40	INR 51.17	68.93K
2026-08-07	INR 56.77	-0.02%	INR 58.00	INR 58.00	INR 55.00	32.74K
2026-08-06	INR 56.78	+0.34%	INR 57.80	INR 57.80	INR 54.93	69.47K
2026-08-05	INR 56.59	+1.32%	INR 56.30	INR 57.50	INR 55.96	58.53K
2026-08-04	INR 55.85	+1.43%	INR 58.00	INR 58.00	INR 55.22	41.52K
2026-08-03	INR 55.06	+5.42%	INR 58.97	INR 58.97	INR 53.25	42.84K
2026-07-31	INR 52.23	-0.48%	INR 53.49	INR 53.50	INR 51.53	11.38K
2026-07-30	INR 52.48	+1.12%	INR 51.50	INR 53.00	INR 51.50	18.84K
2026-07-29	INR 51.90	-0.48%	INR 51.62	INR 53.50	INR 50.21	3.71K
2026-07-28	INR 52.15	+0.19%	INR 53.89	INR 53.89	INR 50.50	6.55K
2026-07-27	INR 52.05	-4.88%	INR 54.72	INR 54.72	INR 51.99	45.22K
2026-07-24	INR 54.72	+2.84%	INR 55.79	INR 55.79	INR 52.32	36.44K
2026-07-23	INR 53.21	-1.30%	INR 54.80	INR 55.80	INR 52.98	18.90K
2026-07-22	INR 53.91	+2.98%	INR 54.95	INR 54.96	INR 52.00	123.58K
2026-07-21	INR 52.35	+4.99%	INR 48.86	INR 52.35	INR 48.86	43.54K
2026-07-20	INR 49.86	-1.73%	INR 49.90	INR 51.90	INR 48.21	26.18K
2026-07-17	INR 50.74	-1.69%	INR 53.64	INR 53.64	INR 49.55	28.91K
2026-07-16	INR 51.61	+3.34%	INR 50.80	INR 52.29	INR 50.00	37.73K
2026-07-15	INR 49.94	+4.46%	INR 48.00	INR 50.15	INR 47.00	161.17K
2026-07-14	INR 47.81	+1.92%	INR 47.00	INR 47.88	INR 46.11	75.07K
2026-07-13	INR 46.91	+0.15%	INR 46.79	INR 47.00	INR 46.00	172.48K
2026-07-10	INR 46.84	+2.11%	INR 45.41	INR 46.99	INR 45.41	63.69K
2026-07-09	INR 45.87	+2.07%	INR 45.40	INR 46.95	INR 44.12	27.28K
2026-07-08	INR 44.94	-1.43%	INR 45.44	INR 45.66	INR 43.32	97.49K
2026-07-07	INR 45.59	-0.65%	INR 45.74	INR 46.50	INR 43.76	94.11K
2026-07-06	INR 45.89	+2.25%	INR 45.40	INR 46.90	INR 43.00	65.53K
2026-07-03	INR 44.88	+3.15%	INR 42.12	INR 44.89	INR 42.12	85.99K
2026-07-02	INR 43.51	+2.09%	INR 43.48	INR 43.84	INR 41.81	195.97K
2026-07-01	INR 42.62	+2.55%	INR 41.98	INR 42.87	INR 40.75	251.56K
2026-06-30	INR 41.56	+0.90%	INR 40.98	INR 41.94	INR 40.10	21.16K
2026-06-29	INR 41.19	+2.72%	INR 40.70	INR 41.39	INR 38.66	243.92K
2026-06-26	INR 40.10	0.00%	INR 40.10	INR 40.10	INR 40.10	0
2026-06-25	INR 40.10	+1.67%	INR 39.79	INR 40.55	INR 39.50	96.70K
2026-06-24	INR 39.44	-1.25%	INR 40.77	INR 40.77	INR 39.00	104.82K
2026-06-23	INR 39.94	-0.70%	INR 40.79	INR 40.80	INR 39.55	178.16K
2026-06-22	INR 40.22	+0.47%	INR 39.97	INR 40.50	INR 39.00	227.25K
2026-06-19	INR 40.03	-4.19%	INR 40.51	INR 40.98	INR 39.76	88.98K
2026-06-18	INR 41.78	-1.56%	INR 43.00	INR 44.38	INR 40.32	345.46K
2026-06-17	INR 42.44	+2.46%	INR 41.50	INR 43.49	INR 41.50	253.06K
2026-06-16	INR 41.42	+4.75%	INR 39.98	INR 41.51	INR 39.96	113.00K
2026-06-15	INR 39.54	+2.59%	INR 38.98	INR 40.00	INR 38.98	244.23K
2026-06-12	INR 38.54	-3.26%	INR 39.98	INR 40.29	INR 37.85	316.75K
2026-06-11	INR 39.84	-4.98%	INR 40.56	INR 41.98	INR 39.84	266.64K
2026-06-10	INR 41.93	+0.07%	INR 42.68	INR 42.68	INR 41.10	250.24K
2026-06-09	INR 41.90	+4.20%	INR 40.01	INR 42.19	INR 40.01	250.55K
2026-06-08	INR 40.21	-3.16%	INR 41.48	INR 42.27	INR 40.21	250.45K
2026-06-05	INR 41.52	+0.29%	INR 40.47	INR 42.33	INR 40.25	22.93K
2026-06-04	INR 41.40	-4.08%	INR 42.05	INR 42.89	INR 41.01	84.23K
2026-06-03	INR 43.16	-2.92%	INR 44.00	INR 45.40	INR 42.25	41.05K
2026-06-02	INR 44.46	+1.28%	INR 44.60	INR 45.48	INR 43.50	18.63K
2026-06-01	INR 43.90	+3.05%	INR 41.89	INR 44.36	INR 41.50	22.29K
2026-05-29	INR 42.60	-3.38%	INR 42.00	INR 43.66	INR 41.89	38.34K

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 47.76	-3.69%	INR 50.00	INR 50.00	INR 44.00	13.58K
2026-09-30	INR 49.59	-0.76%	INR 49.97	INR 52.00	INR 49.00	12.83K
2026-09-29	INR 49.97	+0.91%	INR 51.00	INR 51.00	INR 47.07	19.59K
2026-09-28	INR 49.52	+0.67%	INR 51.50	INR 51.50	INR 47.09	35.66K
2026-09-25	INR 49.19	-0.81%	INR 50.90	INR 50.90	INR 47.92	54.35K
2026-09-24	INR 49.59	-0.64%	INR 50.26	INR 50.26	INR 48.36	4.19K
2026-09-23	INR 49.91	-0.30%	INR 51.80	INR 51.80	INR 48.25	9.80K
2026-09-22	INR 50.06	+1.05%	INR 50.99	INR 50.99	INR 48.50	13.81K
2026-09-21	INR 49.54	+0.22%	INR 47.20	INR 51.00	INR 47.20	29.40K
2026-09-18	INR 49.43	+1.58%	INR 50.00	INR 50.00	INR 47.03	5.45K
2026-09-17	INR 48.66	-3.76%	INR 49.81	INR 51.40	INR 47.25	21.77K
2026-09-16	INR 50.56	-0.10%	INR 51.20	INR 51.20	INR 48.71	29.73K
2026-09-15	INR 50.61	+2.45%	INR 50.00	INR 52.00	INR 49.81	25.09K
2026-09-14	INR 49.40	0.00%	INR 49.40	INR 49.40	INR 49.40	0
2026-09-11	INR 49.40	+0.96%	INR 53.20	INR 53.20	INR 48.20	22.76K
2026-09-10	INR 48.93	-2.12%	INR 51.60	INR 51.60	INR 48.81	13.26K
2026-09-09	INR 49.99	+1.90%	INR 51.40	INR 51.40	INR 48.60	11.08K
2026-09-08	INR 49.06	-4.39%	INR 52.87	INR 52.87	INR 47.70	27.00K
2026-09-07	INR 51.31	-0.77%	INR 51.70	INR 51.70	INR 50.21	14.89K
2026-09-04	INR 51.71	+0.27%	INR 53.00	INR 53.00	INR 50.79	9.57K
2026-09-03	INR 51.57	+1.76%	INR 51.50	INR 53.35	INR 50.05	16.21K
2026-09-02	INR 50.68	-0.47%	INR 50.20	INR 50.90	INR 49.96	17.79K
2026-09-01	INR 50.92	+1.56%	INR 51.30	INR 51.30	INR 50.03	10.97K
2026-08-31	INR 50.14	-3.05%	INR 51.00	INR 52.77	INR 49.83	31.78K
2026-08-28	INR 51.72	+0.37%	INR 51.49	INR 52.50	INR 50.71	31.18K
2026-08-27	INR 51.53	+0.62%	INR 50.90	INR 51.89	INR 49.71	44.74K
2026-08-26	INR 51.21	-0.99%	INR 54.00	INR 54.00	INR 49.58	115.45K
2026-08-25	INR 51.72	+1.57%	INR 57.00	INR 57.00	INR 50.03	71.61K
2026-08-24	INR 50.92	-2.10%	INR 50.25	INR 52.00	INR 50.25	54.24K
2026-08-21	INR 52.01	-3.04%	INR 52.00	INR 54.90	INR 51.60	39.69K
2026-08-20	INR 53.64	+0.24%	INR 53.04	INR 54.95	INR 52.70	27.81K
2026-08-19	INR 53.51	-2.12%	INR 52.55	INR 55.48	INR 52.00	42.88K
2026-08-18	INR 54.67	+2.17%	INR 54.70	INR 56.24	INR 51.61	23.20K
2026-08-17	INR 53.51	+4.80%	INR 51.97	INR 54.02	INR 50.12	35.40K
2026-08-14	INR 51.06	+0.59%	INR 52.49	INR 52.49	INR 50.11	14.94K
2026-08-13	INR 50.76	-1.91%	INR 50.50	INR 52.88	INR 50.15	31.03K
2026-08-12	INR 51.75	-1.09%	INR 56.80	INR 56.80	INR 50.11	43.19K
2026-08-11	INR 52.32	+0.27%	INR 56.90	INR 56.90	INR 51.02	35.87K
2026-08-10	INR 52.18	-8.09%	INR 57.40	INR 57.40	INR 51.17	68.93K
2026-08-07	INR 56.77	-0.02%	INR 58.00	INR 58.00	INR 55.00	32.74K
2026-08-06	INR 56.78	+0.34%	INR 57.80	INR 57.80	INR 54.93	69.47K
2026-08-05	INR 56.59	+1.32%	INR 56.30	INR 57.50	INR 55.96	58.53K
2026-08-04	INR 55.85	+1.43%	INR 58.00	INR 58.00	INR 55.22	41.52K
2026-08-03	INR 55.06	+5.42%	INR 58.97	INR 58.97	INR 53.25	42.84K
2026-07-31	INR 52.23	-0.48%	INR 53.49	INR 53.50	INR 51.53	11.38K
2026-07-30	INR 52.48	+1.12%	INR 51.50	INR 53.00	INR 51.50	18.84K
2026-07-29	INR 51.90	-0.48%	INR 51.62	INR 53.50	INR 50.21	3.71K
2026-07-28	INR 52.15	+0.19%	INR 53.89	INR 53.89	INR 50.50	6.55K
2026-07-27	INR 52.05	-4.88%	INR 54.72	INR 54.72	INR 51.99	45.22K
2026-07-24	INR 54.72	+2.84%	INR 55.79	INR 55.79	INR 52.32	36.44K
2026-07-23	INR 53.21	-1.30%	INR 54.80	INR 55.80	INR 52.98	18.90K
2026-07-22	INR 53.91	+2.98%	INR 54.95	INR 54.96	INR 52.00	123.58K
2026-07-21	INR 52.35	+4.99%	INR 48.86	INR 52.35	INR 48.86	43.54K
2026-07-20	INR 49.86	-1.73%	INR 49.90	INR 51.90	INR 48.21	26.18K
2026-07-17	INR 50.74	-1.69%	INR 53.64	INR 53.64	INR 49.55	28.91K
2026-07-16	INR 51.61	+3.34%	INR 50.80	INR 52.29	INR 50.00	37.73K
2026-07-15	INR 49.94	+4.46%	INR 48.00	INR 50.15	INR 47.00	161.17K
2026-07-14	INR 47.81	+1.92%	INR 47.00	INR 47.88	INR 46.11	75.07K
2026-07-13	INR 46.91	+0.15%	INR 46.79	INR 47.00	INR 46.00	172.48K
2026-07-10	INR 46.84	+2.11%	INR 45.41	INR 46.99	INR 45.41	63.69K
2026-07-09	INR 45.87	+2.07%	INR 45.40	INR 46.95	INR 44.12	27.28K
2026-07-08	INR 44.94	-1.43%	INR 45.44	INR 45.66	INR 43.32	97.49K
2026-07-07	INR 45.59	-0.65%	INR 45.74	INR 46.50	INR 43.76	94.11K
2026-07-06	INR 45.89	+2.25%	INR 45.40	INR 46.90	INR 43.00	65.53K
2026-07-03	INR 44.88	+3.15%	INR 42.12	INR 44.89	INR 42.12	85.99K
2026-07-02	INR 43.51	+2.09%	INR 43.48	INR 43.84	INR 41.81	195.97K
2026-07-01	INR 42.62	+2.55%	INR 41.98	INR 42.87	INR 40.75	251.56K
2026-06-30	INR 41.56	+0.90%	INR 40.98	INR 41.94	INR 40.10	21.16K
2026-06-29	INR 41.19	+2.72%	INR 40.70	INR 41.39	INR 38.66	243.92K
2026-06-26	INR 40.10	0.00%	INR 40.10	INR 40.10	INR 40.10	0
2026-06-25	INR 40.10	+1.67%	INR 39.79	INR 40.55	INR 39.50	96.70K
2026-06-24	INR 39.44	-1.25%	INR 40.77	INR 40.77	INR 39.00	104.82K
2026-06-23	INR 39.94	-0.70%	INR 40.79	INR 40.80	INR 39.55	178.16K
2026-06-22	INR 40.22	+0.47%	INR 39.97	INR 40.50	INR 39.00	227.25K
2026-06-19	INR 40.03	-4.19%	INR 40.51	INR 40.98	INR 39.76	88.98K
2026-06-18	INR 41.78	-1.56%	INR 43.00	INR 44.38	INR 40.32	345.46K
2026-06-17	INR 42.44	+2.46%	INR 41.50	INR 43.49	INR 41.50	253.06K
2026-06-16	INR 41.42	+4.75%	INR 39.98	INR 41.51	INR 39.96	113.00K
2026-06-15	INR 39.54	+2.59%	INR 38.98	INR 40.00	INR 38.98	244.23K
2026-06-12	INR 38.54	-3.26%	INR 39.98	INR 40.29	INR 37.85	316.75K
2026-06-11	INR 39.84	-4.98%	INR 40.56	INR 41.98	INR 39.84	266.64K
2026-06-10	INR 41.93	+0.07%	INR 42.68	INR 42.68	INR 41.10	250.24K
2026-06-09	INR 41.90	+4.20%	INR 40.01	INR 42.19	INR 40.01	250.55K
2026-06-08	INR 40.21	-3.16%	INR 41.48	INR 42.27	INR 40.21	250.45K
2026-06-05	INR 41.52	+0.29%	INR 40.47	INR 42.33	INR 40.25	22.93K
2026-06-04	INR 41.40	-4.08%	INR 42.05	INR 42.89	INR 41.01	84.23K
2026-06-03	INR 43.16	-2.92%	INR 44.00	INR 45.40	INR 42.25	41.05K
2026-06-02	INR 44.46	+1.28%	INR 44.60	INR 45.48	INR 43.50	18.63K
2026-06-01	INR 43.90	+3.05%	INR 41.89	INR 44.36	INR 41.50	22.29K
2026-05-29	INR 42.60	-3.38%	INR 42.00	INR 43.66	INR 41.89	38.34K