Sumitomo Chemi.

Sumitomo Chemical India Ltd Historical Data

NSEBSE

₹593.55

(1.52%)

Jul 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/06/2025

To Date

22/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	487	515.8	487	512.8	21,613	28,25,01,242.75	2,48,614
24-Jun-2025	513	522	506.75	521.05	20,564	19,24,72,366.25	2,01,390
25-Jun-2025	522	524.45	510.2	511.55	8,506	7,06,86,892	65,033
26-Jun-2025	513	518.95	510	515.45	7,375	10,74,45,096	76,559
27-Jun-2025	520.9	530	515	522.7	25,413	29,19,03,656.9	2,95,480
30-Jun-2025	521	531	519.1	529.6	12,773	13,94,41,470.6	1,46,661
01-Jul-2025	532	532.6	514	517.95	19,265	13,62,79,002.15	1,50,360
02-Jul-2025	519	528.4	515	525.55	18,344	41,53,01,112.15	6,40,009
03-Jul-2025	528	543.5	525	527.85	22,052	28,02,98,124.2	1,83,102
04-Jul-2025	527.85	539.8	521.85	536.05	15,352	21,85,76,516.1	2,81,311
07-Jul-2025	535.6	562.95	529.3	553.85	46,193	70,13,90,110.7	4,16,518
08-Jul-2025	553.15	566.2	547	552	25,936	41,74,33,709.65	3,76,464
09-Jul-2025	548	554.75	542.75	544.9	14,095	13,31,78,232.15	97,146
10-Jul-2025	548.5	548.5	535.1	539.85	14,050	14,27,78,966.05	1,66,033
11-Jul-2025	537.8	544.3	530	542.6	7,279	25,01,10,738.05	3,67,093
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

Sumitomo Chemi.: Related NEWS

No Record Found

Invest wise with Expert advice