Sumitomo Chemi.

Sumitomo Chemical India Ltd Historical Data

NSEBSE

₹583.4

(1.09%)

Aug 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	542.45	546.25	532.95	542.45	12,588	10,56,93,894.55	90,955
15-Jul-2025	547.85	569.95	545.05	565.85	23,186	47,41,27,523.8	4,98,784
16-Jul-2025	570	588.8	561.55	585.5	39,218	77,90,20,897.35	6,78,755
17-Jul-2025	587.05	597.05	581.6	595.25	27,460	43,99,39,915.15	3,84,804
18-Jul-2025	595.25	608.8	591	606.15	34,479	61,47,61,842.3	6,02,326
21-Jul-2025	609.55	618	581.75	584.65	34,538	44,25,84,781.55	2,67,559
22-Jul-2025	584.65	597.2	584.65	593.55	10,354	13,49,49,229	84,484
23-Jul-2025	593.8	600.95	585	588.3	13,267	20,84,45,442.75	1,95,023
24-Jul-2025	590	598.3	587	590.95	16,545	18,60,45,337.3	1,97,493
25-Jul-2025	589	593.25	581.4	584.9	18,644	16,26,16,919.3	1,60,569
28-Jul-2025	586	592.25	575.85	580.3	24,165	26,11,22,172.1	2,17,195
29-Jul-2025	576.1	612	576.1	604.7	31,220	47,41,54,700.15	3,58,199
30-Jul-2025	607.65	660.05	603.55	652.25	1,13,923	3,48,29,54,906.35	10,35,616
31-Jul-2025	640	663.5	635.1	648.7	40,886	97,22,45,580	3,38,016
01-Aug-2025	651	656	626.2	630.65	25,551	43,89,81,505.15	2,57,279
04-Aug-2025	632	665	627.8	637.8	99,083	2,17,15,16,885.1	7,85,059
05-Aug-2025	638.55	644.7	625	632.55	22,613	36,87,56,933.45	1,94,167
06-Aug-2025	630.6	635	601.5	604.75	22,161	29,67,14,522.4	2,26,805
07-Aug-2025	603.05	610.15	585.35	589.1	16,361	19,92,82,112.15	1,15,309
08-Aug-2025	589.4	593.65	573	577.1	14,191	17,29,20,297.9	1,20,460
11-Aug-2025	581.85	588	572.05	583.4	10,711	13,61,42,661.6	95,979

Sumitomo Chemi.: Related NEWS

No Record Found

Invest wise with Expert advice