Sumitomo Chemical India Share Price History

Sumitomo Chemi.

CMP as on 01-Dec-21 15:59

₹ 366.40
-5.25 -1.41%

Open

₹ 372.00

Turnover (lac)

₹ 669

Prev. Close

₹ 371.65

Day's Vol (shares)

₹ 1,82,464

Day's Range (₹)

₹ 364.00
₹ 374.00

CMP as on01-Dec-21 15:29

₹ 368.65
-2.7 -0.73%

Open

₹ 375.00

Turnover (lac)

₹ 61

Prev. Close

₹ 371.35

Day's Vol (shares)

₹ 21,364

Day's Range

₹ 364.15
₹ 375.00

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 ()
30-Nov-2021 351 375 351 372 16,869 187 196,369 23.50 20.70
29-Nov-2021 360 365 344 351 19,206 167 218,521 20.80 -9.10
26-Nov-2021 366 379 363 366 12,370 130 140,237 16.20 0.30
25-Nov-2021 372 372 366 368 5,875 54.60 74,837 6.30 -3.80
24-Nov-2021 371 377 367 369 6,897 80.90 115,709 9.45 -1.60
23-Nov-2021 366 373 365 369 7,591 78 99,215 7.65 3.20
22-Nov-2021 380 380 366 369 13,755 154 230,994 14.30 -11
18-Nov-2021 389 389 376 378 9,595 100 136,422 12.80 -11
17-Nov-2021 384 397 382 388 16,839 270 292,291 14.80 4.10
16-Nov-2021 367 386 367 384 14,798 196 260,180 19.50 17.40
15-Nov-2021 383 384 368 369 16,670 159 283,803 15.90 -14
12-Nov-2021 385 385 379 381 5,842 75.40 103,789 5.60 -3.90
11-Nov-2021 389 389 381 383 5,330 56.50 71,904 8 -6.40
10-Nov-2021 389 395 385 387 5,390 71.60 77,557 9.40 -2.40
09-Nov-2021 388 395 387 390 9,133 117 101,444 7.30 2.40
08-Nov-2021 394 394 385 388 11,654 144 98,980 8.80 -6.30
04-Nov-2021 393 395 386 390 7,434 57.60 98,811 8.90 -3.60
03-Nov-2021 380 394 376 386 14,956 173 179,346 17.40 5.55
02-Nov-2021 373 380 371 377 8,857 98.20 103,861 8.90 4.40
01-Nov-2021 378 383 364 369 17,728 174 262,245 18.40 -8.90

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity