Sumitomo Chemical India Share Price History

Sumitomo Chemi.

CMP as on 25-Oct-21 15:59

₹ 374.65
-14.55 -3.74%

Open

₹ 391.80

Turnover (lac)

₹ 2,067

Prev. Close

₹ 389.20

Day's Vol (shares)

₹ 5,51,688

Day's Range (₹)

₹ 372.00
₹ 393.25

CMP as on25-Oct-21 15:58

₹ 374.40
-14.85 -3.82%

Open

₹ 389.20

Turnover (lac)

₹ 61

Prev. Close

₹ 389.25

Day's Vol (shares)

₹ 88,723

Day's Range

₹ 372.00
₹ 393.50

Sumitomo Chemical India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Oct-2021 392 393 372 375 17,829 209 279,458 21.30 -17
22-Oct-2021 401 406 388 389 17,846 192 217,272 18.60 -12
21-Oct-2021 401 404 397 400 8,983 81.80 103,788 6.55 -1.30
20-Oct-2021 404 409 397 400 13,901 135 147,871 11.60 -4
19-Oct-2021 412 416 401 404 15,189 150 189,502 14.80 -8.10
18-Oct-2021 423 426 411 412 16,037 199 272,287 15 -11
14-Oct-2021 426 426 417 419 14,015 155 187,492 9 -7.20
13-Oct-2021 421 428 420 421 14,798 330 360,212 7.65 0.85
12-Oct-2021 416 424 412 418 21,184 275 238,050 11.60 1.85
11-Oct-2021 415 418 413 414 10,089 144 179,039 4.55 -0.60
08-Oct-2021 414 414 409 411 8,240 143 203,075 4.75 -2.50
07-Oct-2021 420 420 411 412 9,516 145 149,281 9 -8.30
06-Oct-2021 424 429 411 416 25,089 449 408,255 18.50 -8.10
05-Oct-2021 404 420 404 419 33,598 741 755,034 16.20 15
04-Oct-2021 403 406 399 403 9,168 153 184,089 7 -0.40
01-Oct-2021 400 404 396 398 11,097 149 210,182 8.40 -2.40
30-Sep-2021 408 409 402 402 6,702 100 117,190 7.45 -6.10
29-Sep-2021 405 410 404 406 8,924 89.10 100,060 6.10 1.15
28-Sep-2021 411 416 404 407 16,166 195 193,206 12.40 -3.90
27-Sep-2021 399 417 399 409 28,957 512 410,008 18.90 9.95
Open ZERO Brokerage Demat Account