Sumitomo Chemi.

Sumitomo Chemical India Ltd Historical Data

NSEBSE

₹455

(2.80%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Dec-2025	454.05	457.1	451.4	454.8	3,699	3,05,46,294.15	40,818
12-Dec-2025	455	459.3	451.55	456.95	12,342	6,91,64,666.35	87,646
15-Dec-2025	456	457.7	452.2	455.45	8,257	8,20,07,232.75	1,20,517
16-Dec-2025	457	462.95	453.1	455.85	11,787	11,74,45,824.85	1,68,561
17-Dec-2025	456.45	457.6	446	448.7	4,159	17,29,18,834.65	3,46,078
18-Dec-2025	451.9	451.9	444.8	447.15	6,910	9,18,55,388.05	1,49,441
19-Dec-2025	447	447.8	432.2	442.6	14,141	16,99,21,164.5	2,13,454
22-Dec-2025	445.15	456.7	445.15	455	8,041	7,26,45,569.55	70,783

Sumitomo Chemi.: Related NEWS

No Record Found

Invest wise with Expert advice