Sumitomo Chemi.

Sumitomo Chemical India Ltd Historical Data

NSEBSE

₹529.8

(1.16%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Sumitomo Chemi.: Related NEWS

No Record Found

Invest wise with Expert advice