Sumitomo Chemi.

Sumitomo Chemical India Ltd Historical Data

NSEBSE

₹527.05

(-1.37%)

Oct 8, 2025|10:44:57 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	567	575.75	562	565.75	14,019	17,23,63,448.65	1,56,071
09-Sep-2025	570	574	564.85	566.15	6,539	5,13,91,318.7	42,252
10-Sep-2025	566.15	576.3	566.15	573.25	10,348	10,53,13,163.5	1,09,341
11-Sep-2025	575.1	576.95	566.35	569.85	5,914	5,40,03,696.85	52,513
12-Sep-2025	570	573.85	552.2	554.7	13,062	14,71,60,432.5	1,67,451
15-Sep-2025	557	560	548.2	552.5	9,838	10,47,22,034.65	1,04,436
16-Sep-2025	556	561.15	550.5	552.5	10,091	13,49,09,679.55	1,58,079
17-Sep-2025	558	571.8	552.5	569.05	12,387	14,12,49,898.9	1,56,506
18-Sep-2025	574.4	574.4	562.6	564.55	8,744	9,83,58,006.55	1,08,938
19-Sep-2025	564.55	617.45	555.8	601.8	26,233	96,33,90,780.1	9,89,241
22-Sep-2025	601.8	605	580	582.2	19,712	22,16,98,679.55	1,73,915
23-Sep-2025	580.1	582.15	563.55	567.2	13,372	17,70,49,421.05	1,62,637
24-Sep-2025	569.9	569.9	561	563.2	6,897	7,39,60,018.5	61,938
25-Sep-2025	564.9	565.05	552.6	555.8	7,880	7,75,66,536.9	68,626
26-Sep-2025	554	554	532.7	535.45	12,622	13,07,47,821.8	1,47,568
29-Sep-2025	536	543.2	530	531.4	15,586	22,71,96,617.85	2,12,493
30-Sep-2025	528.25	539.25	527.7	533.25	12,695	6,16,35,967.15	52,667
01-Oct-2025	534	546.75	532.3	544.05	12,744	10,43,60,734.4	1,30,471
03-Oct-2025	549	549	533.65	538.3	11,103	7,42,23,870.95	70,657
06-Oct-2025	538.1	545.25	535	541.6	16,541	6,88,78,186.6	54,716
07-Oct-2025	543.6	543.6	528.8	534.35	9,305	7,11,67,484.2	64,624

Sumitomo Chemi.: Related NEWS

No Record Found

Invest wise with Expert advice