Sumitomo Chemi.

Sumitomo Chemical India Ltd Historical Data

NSEBSE

₹483.3

(-3.23%)

Nov 6, 2025|02:29:57 PM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Oct-2025	543.6	543.6	528.8	534.35	9,305	7,11,67,484.2	64,624
08-Oct-2025	519.2	534.5	519.2	529.8	20,883	14,56,64,507.05	1,41,662
09-Oct-2025	528.85	534.3	523	524.65	7,383	6,86,92,045.95	66,051
10-Oct-2025	524.65	533.95	522.4	527.75	9,189	15,45,33,355.8	2,11,182
13-Oct-2025	522.45	533	520.6	524.25	15,639	10,94,31,700	99,823
14-Oct-2025	532.35	532.35	516.55	520.4	11,478	14,01,21,557.7	1,67,400
15-Oct-2025	518.15	528	516.8	518.2	7,274	8,29,29,878.7	89,378
16-Oct-2025	519.25	528.9	515.35	517.7	20,015	12,21,47,489.65	1,37,553
17-Oct-2025	518	532	515.05	526.4	11,530	29,54,47,320.9	4,06,969
20-Oct-2025	528.75	530.5	515	523.75	20,533	17,73,35,991.45	1,88,911
21-Oct-2025	523.75	534	523.75	529.8	2,514	2,37,65,520.55	22,342
23-Oct-2025	535.5	535.5	517.5	518.75	8,007	7,43,83,384.65	84,460
24-Oct-2025	522.4	522.4	514.2	517.9	6,954	10,02,98,724.7	1,19,048
27-Oct-2025	518	538	506	518	62,300	72,66,65,267.75	5,03,221
28-Oct-2025	509	514.7	506	512.1	22,356	31,41,96,045.65	4,29,140
29-Oct-2025	512.3	514.9	505.1	506.55	7,841	12,11,94,194.75	1,34,776
30-Oct-2025	506.55	510	505.65	508.75	10,966	19,01,32,008.6	2,01,149
31-Oct-2025	507.1	511.45	501	502.2	8,358	20,89,80,885.3	3,23,486
03-Nov-2025	504	512	496	507.85	16,206	20,17,57,630.55	2,48,362
04-Nov-2025	507.85	509.7	497.05	499.45	16,537	21,81,18,006	3,35,306

Sumitomo Chemi.: Related NEWS

No Record Found

Invest wise with Expert advice