Sumitomo Chemi.

Sumitomo Chemical India Ltd Historical Data

NSEBSE

₹539.15

(1.32%)

May 20, 2025|03:47:36 PM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	552.85	561.8	551	552.95	14,542	13,16,25,341.5	1,12,261
22-Apr-2025	555.5	572	549.2	554.45	36,601	46,99,64,445.8	3,73,947
23-Apr-2025	561.9	563.05	549.3	551.15	14,078	16,52,58,943.45	1,64,864
24-Apr-2025	548	548.55	529.35	533.35	30,591	30,75,93,694.35	3,12,814
25-Apr-2025	533.35	536.2	510.8	512.8	30,111	24,34,26,728.5	2,35,279
28-Apr-2025	506.5	524.75	506.5	510.05	28,255	19,35,05,775.35	2,27,534
29-Apr-2025	513.7	520.3	502.2	504.8	37,542	20,98,35,090.3	1,91,293
30-Apr-2025	503	514.6	496.35	508.6	22,554	28,63,02,628	2,70,787
02-May-2025	510	529.45	509.5	524.45	30,216	18,79,99,552.5	1,47,336
05-May-2025	527.2	528.85	513	514.2	12,726	7,71,08,759.65	69,658
06-May-2025	509.5	524.65	499.1	501.45	18,997	15,66,53,442.85	1,68,045
07-May-2025	495.05	519.95	495.05	517.55	18,753	12,78,33,988.85	1,08,885
08-May-2025	517.55	522.2	503.1	507.55	14,245	8,63,82,032.8	96,575
09-May-2025	495.05	507.25	495.05	501.2	12,785	7,36,19,790.15	70,262
12-May-2025	516	522.4	516	519.2	12,548	9,44,68,844.45	1,03,318
13-May-2025	523.85	524.9	515.05	523.3	9,685	7,36,95,498.9	79,359
14-May-2025	524	531.8	521.1	526.05	10,429	7,24,40,892.65	72,957
15-May-2025	526.05	530.2	518.1	521.4	9,787	6,60,02,466.55	59,514
16-May-2025	522	542.8	520.2	538.45	21,959	22,08,15,290.35	1,93,831
19-May-2025	541.45	542	526.7	532.15	12,945	9,65,14,146.85	95,634

Sumitomo Chemi.: Related NEWS

No Record Found

Invest wise with Expert advice