Sumitomo Chemi.

Sumitomo Chemical India Ltd Historical Data

NSEBSE

₹454.8

(-0.26%)

Dec 11, 2025|01:54:53 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	473	475.2	460.15	473.8	20,138	14,39,73,319.4	1,56,993
12-Nov-2025	477	481.2	472.05	475.65	12,700	12,71,72,462.5	1,62,223
13-Nov-2025	475.55	476.45	467.25	468	11,133	31,12,53,238.45	5,96,693
14-Nov-2025	464.3	470.4	462	464.8	9,321	21,03,61,148.2	3,73,894
17-Nov-2025	467.95	472.15	461.6	463.35	10,176	8,24,12,323.4	96,985
18-Nov-2025	462.7	463.95	455.1	456.15	13,127	8,50,62,155.65	1,33,312
19-Nov-2025	458	460.3	452.7	458.1	7,885	5,80,55,591.95	65,712
20-Nov-2025	458.45	465.6	454	455.35	9,000	8,58,04,598.75	1,03,057
21-Nov-2025	455.35	458.8	448.9	451.7	13,162	15,74,27,203.35	2,56,419
24-Nov-2025	455	456.4	442.95	444.9	11,367	15,28,53,397.6	2,39,083
25-Nov-2025	449.5	453	446.1	451.1	8,774	7,11,43,746.6	73,831
26-Nov-2025	449.15	457.45	448.4	456.25	5,414	5,54,17,397.6	62,717
27-Nov-2025	456.25	461	451.1	458.8	9,355	7,38,41,174.4	98,669
28-Nov-2025	458.5	471	454.65	466	18,956	17,06,37,662.7	1,97,357
01-Dec-2025	465.2	475.05	465	473.05	12,464	10,13,58,392.25	1,37,359
02-Dec-2025	472	472.55	458.7	460.2	10,010	15,99,57,634.8	2,54,926
03-Dec-2025	460.35	465.55	453.65	462.15	9,311	4,82,43,049.55	47,716
04-Dec-2025	460	467.6	456.5	465.35	6,063	5,81,27,198.3	83,371
05-Dec-2025	466	466.5	457	465.25	7,763	5,14,66,369.45	70,638
08-Dec-2025	466.9	466.9	448.3	452.35	8,957	8,34,60,103.5	90,226
09-Dec-2025	450	460.35	447	454.5	11,777	8,97,98,632.05	1,09,518
10-Dec-2025	454.5	465	453.55	456	5,987	3,63,27,419.15	28,721

Sumitomo Chemi.: Related NEWS

No Record Found

Invest wise with Expert advice