Sumitomo Chemi.

Sumitomo Chemical India Ltd Historical Data

NSEBSE

₹569.05

(3.00%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	577.4	588.25	576.85	585.3	7,147	7,67,95,368.5	59,608
20-Aug-2025	585.95	601.35	582.2	590.15	19,585	48,73,57,553.55	5,91,342
21-Aug-2025	590.15	599	585.05	593.4	15,726	21,05,71,446.6	1,47,046
22-Aug-2025	600	608.95	588.65	598.05	27,278	38,97,65,220.3	2,94,791
25-Aug-2025	600	602.8	585.1	587.15	10,196	14,46,61,670.35	1,62,271
26-Aug-2025	585	586.3	562.4	570	19,224	23,96,05,552.65	3,01,576
28-Aug-2025	565	569.8	560.3	566.8	14,693	9,12,73,255.55	98,632
29-Aug-2025	568.5	577.2	556.95	566.15	15,546	17,55,37,546.75	1,79,463
01-Sep-2025	562.95	572.5	555.2	569.2	19,773	16,52,50,203.9	1,56,212
02-Sep-2025	569.2	577.75	551.1	570.95	24,576	22,22,40,994.5	2,17,478
03-Sep-2025	574.8	595	568.55	590.55	22,411	25,99,95,651.15	1,72,343
04-Sep-2025	598	598.95	580.25	584.5	7,479	9,25,42,493.1	84,535
05-Sep-2025	580.5	585.45	568	569.5	9,470	15,01,46,946.7	1,60,105
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

Sumitomo Chemi.: Related NEWS

No Record Found

Invest wise with Expert advice