Sumitomo Chemi.

Sumitomo Chemical India Ltd Historical Data

NSEBSE

₹453

(-0.52%)

Nov 21, 2025|10:09:57 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Nov-2025	499.45	502.7	478.5	480.05	31,779	29,37,13,988.95	3,89,964
07-Nov-2025	480.05	484.8	471.65	475.15	14,901	20,49,73,848.7	3,28,146
10-Nov-2025	478.95	480.8	471.4	472.7	9,390	5,25,92,036.9	56,298
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

Sumitomo Chemi.: Related NEWS

No Record Found

Invest wise with Expert advice