Sumitomo Chemical India Limited (BOM:542920)
India
· Delayed Price · Currency is INR 464.10
+2.25 (0.49%)
At close: Dec 4, 2025
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 469.35 | 469.35 | 457.25 | 464.80 | 464.80 | 0.15% | 1,604 |
| Dec 4, 2025 | 459.20 | 467.10 | 456.45 | 464.10 | 464.10 | 0.49% | 5,304 |
| Dec 3, 2025 | 460.00 | 464.45 | 454.10 | 461.85 | 461.85 | 0.41% | 6,236 |
| Dec 2, 2025 | 473.20 | 473.20 | 458.50 | 459.95 | 459.95 | -2.81% | 10,776 |
| Dec 1, 2025 | 463.95 | 474.75 | 463.95 | 473.25 | 473.25 | 1.60% | 6,347 |
| Nov 28, 2025 | 463.90 | 470.15 | 454.60 | 465.80 | 465.80 | 2.05% | 218,344 |
| Nov 27, 2025 | 466.45 | 466.45 | 451.05 | 456.45 | 456.45 | 0.04% | 8,047 |
| Nov 26, 2025 | 450.25 | 457.40 | 448.90 | 456.25 | 456.25 | 1.32% | 5,027 |
| Nov 25, 2025 | 444.55 | 453.20 | 444.55 | 450.30 | 450.30 | 1.35% | 4,382 |
| Nov 24, 2025 | 451.50 | 453.55 | 442.45 | 444.30 | 444.30 | -1.49% | 5,675 |
| Nov 21, 2025 | 457.10 | 457.10 | 448.75 | 451.00 | 451.00 | -0.89% | 123,573 |
| Nov 20, 2025 | 454.60 | 465.40 | 454.00 | 455.05 | 455.05 | -0.71% | 8,479 |
| Nov 19, 2025 | 459.65 | 460.15 | 453.00 | 458.30 | 458.30 | 0.46% | 11,202 |
| Nov 18, 2025 | 462.20 | 463.45 | 455.25 | 456.20 | 456.20 | -1.56% | 12,346 |
| Nov 17, 2025 | 466.40 | 471.55 | 463.00 | 463.45 | 463.45 | -0.32% | 12,587 |
| Nov 14, 2025 | 468.00 | 470.40 | 462.50 | 464.95 | 464.95 | -0.69% | 9,295 |
| Nov 13, 2025 | 482.80 | 482.80 | 467.40 | 468.20 | 468.20 | -1.44% | 6,254 |
| Nov 12, 2025 | 482.95 | 482.95 | 472.00 | 475.05 | 475.05 | 0.32% | 7,699 |
| Nov 11, 2025 | 470.45 | 475.00 | 460.30 | 473.55 | 473.55 | 0.17% | 17,992 |
| Nov 10, 2025 | 477.15 | 480.05 | 471.90 | 472.75 | 472.75 | -0.51% | 10,840 |
| Nov 7, 2025 | 480.25 | 480.50 | 471.95 | 475.15 | 475.15 | -1.06% | 10,513 |
| Nov 6, 2025 | 500.15 | 500.15 | 479.00 | 480.25 | 480.25 | -3.82% | 14,892 |
| Nov 4, 2025 | 508.95 | 508.95 | 498.05 | 499.30 | 499.30 | -1.90% | 9,247 |
| Nov 3, 2025 | 503.20 | 511.00 | 496.05 | 508.95 | 508.95 | 1.29% | 11,979 |
| Oct 31, 2025 | 507.50 | 510.80 | 501.00 | 502.45 | 502.45 | -1.21% | 5,339 |
| Oct 30, 2025 | 507.90 | 510.30 | 505.90 | 508.60 | 508.60 | 0.38% | 6,344 |
| Oct 29, 2025 | 512.00 | 514.60 | 505.10 | 506.65 | 506.65 | -1.12% | 14,598 |
| Oct 28, 2025 | 509.90 | 514.35 | 506.20 | 512.40 | 512.40 | -1.07% | 11,894 |
| Oct 27, 2025 | 515.30 | 538.90 | 506.10 | 517.95 | 517.95 | -0.12% | 58,530 |
| Oct 24, 2025 | 519.05 | 520.15 | 514.60 | 518.55 | 518.55 | -0.08% | 9,766 |
| Oct 23, 2025 | 529.50 | 529.55 | 518.00 | 518.95 | 518.95 | -1.98% | 17,088 |
| Oct 21, 2025 | 524.20 | 532.00 | 524.20 | 529.45 | 529.45 | 1.19% | 1,930 |
| Oct 20, 2025 | 528.30 | 528.30 | 515.00 | 523.20 | 523.20 | -0.62% | 7,806 |
| Oct 17, 2025 | 518.50 | 530.90 | 515.15 | 526.45 | 526.45 | 1.69% | 14,319 |
| Oct 16, 2025 | 518.25 | 528.50 | 515.00 | 517.70 | 517.70 | -0.09% | 8,440 |
| Oct 15, 2025 | 520.60 | 528.25 | 517.00 | 518.15 | 518.15 | -0.37% | 5,049 |
| Oct 14, 2025 | 523.00 | 527.05 | 516.25 | 520.10 | 520.10 | -0.77% | 7,123 |
| Oct 13, 2025 | 520.00 | 532.45 | 520.00 | 524.15 | 524.15 | -0.63% | 56,349 |
| Oct 10, 2025 | 524.55 | 533.35 | 522.45 | 527.45 | 527.45 | 0.57% | 3,747 |
| Oct 9, 2025 | 524.10 | 531.95 | 523.20 | 524.45 | 524.45 | -0.95% | 4,346 |
| Oct 8, 2025 | 530.00 | 533.80 | 521.10 | 529.50 | 529.50 | -0.89% | 13,091 |
| Oct 7, 2025 | 543.60 | 543.60 | 529.00 | 534.25 | 534.25 | -1.34% | 5,157 |
| Oct 6, 2025 | 535.00 | 544.70 | 535.00 | 541.50 | 541.50 | 0.60% | 3,463 |
| Oct 3, 2025 | 542.10 | 544.45 | 534.00 | 538.25 | 538.25 | -1.09% | 13,358 |
| Oct 1, 2025 | 540.95 | 546.00 | 532.90 | 544.20 | 544.20 | 2.15% | 4,211 |
| Sep 30, 2025 | 530.00 | 538.95 | 527.95 | 532.75 | 532.75 | 0.16% | 10,034 |
| Sep 29, 2025 | 553.95 | 553.95 | 530.00 | 531.90 | 531.90 | -0.64% | 6,907 |
| Sep 26, 2025 | 552.05 | 552.30 | 533.00 | 535.30 | 535.30 | -3.74% | 15,517 |
| Sep 25, 2025 | 562.45 | 564.65 | 553.10 | 556.10 | 556.10 | -1.23% | 7,338 |
| Sep 24, 2025 | 571.10 | 571.10 | 561.20 | 563.00 | 563.00 | -0.60% | 3,655 |