Sumeet Industries Limited (BOM:514211)
India
· Delayed Price · Currency is INR 28.86
-1.72 (-5.62%)
At close: Mar 9, 2026
Sumeet Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.00 | 31.00 | 28.85 | 28.86 | 28.86 | -5.62% | 8,427 |
| Mar 6, 2026 | 30.46 | 30.80 | 28.21 | 30.58 | 30.58 | 6.44% | 30,025 |
| Mar 5, 2026 | 26.85 | 29.45 | 26.39 | 28.73 | 28.73 | 6.72% | 14,687 |
| Mar 4, 2026 | 28.05 | 28.05 | 26.00 | 26.92 | 26.92 | -2.89% | 6,127 |
| Mar 2, 2026 | 25.01 | 27.92 | 25.01 | 27.72 | 27.72 | 0.65% | 11,688 |
| Feb 27, 2026 | 26.51 | 27.69 | 26.51 | 27.54 | 27.54 | 5.28% | 22,543 |
| Feb 26, 2026 | 26.87 | 26.87 | 24.65 | 26.16 | 26.16 | 7.08% | 165,240 |
| Feb 25, 2026 | 21.36 | 24.43 | 21.36 | 24.43 | 24.43 | 10.00% | 11,304 |
| Feb 24, 2026 | 23.50 | 23.50 | 22.03 | 22.21 | 22.21 | -4.27% | 4,368 |
| Feb 23, 2026 | 23.00 | 23.90 | 22.51 | 23.20 | 23.20 | -0.47% | 7,503 |
| Feb 20, 2026 | 24.05 | 24.05 | 23.29 | 23.31 | 23.31 | -1.15% | 4,513 |
| Feb 19, 2026 | 23.35 | 24.77 | 23.35 | 23.58 | 23.58 | -1.54% | 4,301 |
| Feb 18, 2026 | 24.17 | 24.81 | 23.31 | 23.95 | 23.95 | -1.28% | 10,042 |
| Feb 17, 2026 | 24.50 | 25.03 | 24.17 | 24.26 | 24.26 | -2.26% | 3,875 |
| Feb 16, 2026 | 25.66 | 25.95 | 24.40 | 24.82 | 24.82 | -3.27% | 5,090 |
| Feb 13, 2026 | 26.50 | 26.60 | 25.19 | 25.66 | 25.66 | -1.61% | 3,004 |
| Feb 12, 2026 | 26.86 | 26.86 | 25.98 | 26.08 | 26.08 | -2.90% | 7,726 |
| Feb 11, 2026 | 27.07 | 27.07 | 26.59 | 26.86 | 26.86 | -2.11% | 4,461 |
| Feb 10, 2026 | 26.70 | 28.30 | 26.70 | 27.44 | 27.44 | 2.66% | 43,951 |
| Feb 9, 2026 | 25.27 | 26.88 | 25.27 | 26.73 | 26.73 | 4.78% | 12,870 |
| Feb 6, 2026 | 26.35 | 26.35 | 25.50 | 25.51 | 25.51 | -2.67% | 5,364 |
| Feb 5, 2026 | 26.77 | 26.77 | 25.25 | 26.21 | 26.21 | 1.67% | 4,967 |
| Feb 4, 2026 | 26.69 | 27.13 | 25.41 | 25.78 | 25.78 | -3.19% | 6,184 |
| Feb 3, 2026 | 27.48 | 27.48 | 25.96 | 26.63 | 26.63 | 3.18% | 8,811 |
| Feb 2, 2026 | 28.28 | 28.28 | 25.80 | 25.81 | 25.81 | -3.94% | 15,208 |
| Feb 1, 2026 | 26.29 | 28.28 | 25.77 | 26.87 | 26.87 | 2.64% | 11,945 |
| Jan 30, 2026 | 25.51 | 27.19 | 25.51 | 26.18 | 26.18 | -1.24% | 6,687 |
| Jan 29, 2026 | 26.69 | 27.38 | 26.48 | 26.51 | 26.51 | -2.64% | 4,527 |
| Jan 28, 2026 | 25.42 | 27.70 | 25.42 | 27.23 | 27.23 | 3.18% | 6,883 |
| Jan 27, 2026 | 27.96 | 27.96 | 26.12 | 26.39 | 26.39 | -2.26% | 12,529 |
| Jan 23, 2026 | 29.09 | 29.09 | 27.00 | 27.00 | 27.00 | -2.56% | 11,555 |
| Jan 22, 2026 | 27.73 | 28.01 | 27.15 | 27.71 | 27.71 | 3.67% | 8,222 |
| Jan 21, 2026 | 27.40 | 27.80 | 26.44 | 26.73 | 26.73 | -1.58% | 6,508 |
| Jan 20, 2026 | 28.99 | 28.99 | 27.10 | 27.16 | 27.16 | -4.77% | 27,287 |
| Jan 19, 2026 | 29.14 | 29.28 | 27.65 | 28.52 | 28.52 | -1.66% | 15,294 |
| Jan 16, 2026 | 28.60 | 29.45 | 28.16 | 29.00 | 29.00 | 3.39% | 14,741 |
| Jan 14, 2026 | 28.45 | 28.59 | 28.00 | 28.05 | 28.05 | 3.01% | 26,987 |
| Jan 13, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 4.97% | 1,380 |
| Jan 12, 2026 | 25.48 | 27.40 | 24.98 | 25.94 | 25.94 | -0.77% | 33,388 |
| Jan 9, 2026 | 27.08 | 27.08 | 25.95 | 26.14 | 26.14 | -3.47% | 18,669 |
| Jan 8, 2026 | 29.06 | 29.06 | 27.08 | 27.08 | 27.08 | -4.98% | 25,476 |
| Jan 7, 2026 | 28.61 | 29.00 | 28.15 | 28.50 | 28.50 | -0.14% | 3,923 |
| Jan 6, 2026 | 29.35 | 29.39 | 28.30 | 28.54 | 28.54 | -2.76% | 11,042 |
| Jan 5, 2026 | 29.60 | 30.09 | 29.20 | 29.35 | 29.35 | -2.75% | 9,788 |
| Jan 2, 2026 | 29.65 | 30.87 | 29.17 | 30.18 | 30.18 | 1.34% | 14,177 |
| Jan 1, 2026 | 30.49 | 30.49 | 29.55 | 29.78 | 29.78 | -2.65% | 3,285 |
| Dec 31, 2025 | 29.40 | 31.01 | 28.75 | 30.59 | 30.59 | 3.14% | 43,547 |
| Dec 30, 2025 | 29.80 | 30.45 | 29.17 | 29.66 | 29.66 | -1.10% | 3,423 |
| Dec 29, 2025 | 29.37 | 30.01 | 29.37 | 29.99 | 29.99 | -1.38% | 5,696 |
| Dec 26, 2025 | 31.86 | 32.50 | 30.20 | 30.41 | 30.41 | -3.06% | 10,331 |
| Dec 24, 2025 | 31.25 | 32.40 | 30.55 | 31.37 | 31.37 | 0.54% | 6,204 |
| Dec 23, 2025 | 31.00 | 32.77 | 30.10 | 31.20 | 31.20 | -0.26% | 10,672 |
| Dec 22, 2025 | 30.98 | 31.40 | 29.61 | 31.28 | 31.28 | 1.89% | 27,607 |
| Dec 19, 2025 | 30.78 | 30.78 | 29.30 | 30.70 | 30.70 | 2.71% | 23,184 |
| Dec 18, 2025 | 28.45 | 29.89 | 28.45 | 29.89 | 29.89 | 4.99% | 27,106 |
| Dec 17, 2025 | 29.55 | 29.75 | 28.25 | 28.47 | 28.47 | -3.56% | 32,831 |
| Dec 16, 2025 | 30.00 | 30.25 | 29.05 | 29.52 | 29.52 | -2.80% | 14,317 |
| Dec 15, 2025 | 31.53 | 31.53 | 30.26 | 30.37 | 30.37 | -4.65% | 31,414 |
| Dec 12, 2025 | 30.64 | 31.85 | 30.64 | 31.85 | 31.85 | 4.98% | 71,072 |
| Dec 11, 2025 | 28.78 | 30.41 | 28.05 | 30.34 | 30.34 | 4.73% | 33,829 |
| Dec 10, 2025 | 29.11 | 29.87 | 28.95 | 28.97 | 28.97 | -4.92% | 22,207 |
| Dec 9, 2025 | 29.41 | 30.88 | 27.94 | 30.47 | 30.47 | 3.60% | 38,079 |
| Dec 8, 2025 | 29.66 | 30.45 | 29.41 | 29.41 | 29.41 | -4.98% | 15,160 |
| Dec 5, 2025 | 32.90 | 32.90 | 29.90 | 30.95 | 30.95 | -1.65% | 17,086 |
| Dec 4, 2025 | 30.19 | 32.00 | 30.19 | 31.47 | 31.47 | 2.88% | 13,704 |
| Dec 3, 2025 | 31.39 | 31.89 | 30.20 | 30.59 | 30.59 | -0.84% | 4,147 |
| Dec 2, 2025 | 31.26 | 32.98 | 30.78 | 30.85 | 30.85 | -4.70% | 53,721 |
| Dec 1, 2025 | 32.11 | 32.93 | 31.62 | 32.37 | 32.37 | -0.09% | 14,783 |
| Nov 28, 2025 | 30.65 | 33.26 | 30.65 | 32.40 | 32.40 | 2.27% | 20,387 |
| Nov 27, 2025 | 30.37 | 32.30 | 30.00 | 31.68 | 31.68 | 2.29% | 41,951 |
| Nov 26, 2025 | 31.70 | 31.70 | 30.15 | 30.97 | 30.97 | -2.40% | 29,898 |
| Nov 25, 2025 | 31.95 | 31.95 | 30.18 | 31.73 | 31.73 | 0.57% | 12,072 |
| Nov 24, 2025 | 31.78 | 32.88 | 31.15 | 31.55 | 31.55 | -3.52% | 29,542 |
| Nov 21, 2025 | 35.49 | 35.49 | 32.36 | 32.70 | 32.70 | -3.99% | 44,782 |
| Nov 20, 2025 | 33.00 | 34.49 | 32.00 | 34.06 | 34.06 | 3.46% | 14,880 |
| Nov 19, 2025 | 34.00 | 34.00 | 32.60 | 32.92 | 32.92 | -2.89% | 28,094 |
| Nov 18, 2025 | 35.80 | 35.80 | 33.60 | 33.90 | 33.90 | -3.75% | 19,294 |
| Nov 17, 2025 | 33.78 | 35.22 | 32.98 | 35.22 | 35.22 | 4.98% | 77,309 |
| Nov 14, 2025 | 34.47 | 34.47 | 33.18 | 33.55 | 33.55 | -2.87% | 18,883 |
| Nov 13, 2025 | 35.50 | 37.75 | 34.51 | 34.54 | 34.54 | -4.90% | 26,255 |
| Nov 12, 2025 | 36.00 | 37.50 | 35.15 | 36.32 | 36.32 | -0.11% | 44,604 |
| Nov 11, 2025 | 37.00 | 37.00 | 35.51 | 36.36 | 36.36 | 0.14% | 9,636 |
| Nov 10, 2025 | 35.00 | 37.23 | 35.00 | 36.31 | 36.31 | 2.40% | 46,315 |
| Nov 7, 2025 | 36.27 | 36.27 | 34.60 | 35.46 | 35.46 | 2.63% | 107,473 |
| Nov 6, 2025 | 32.79 | 34.55 | 32.70 | 34.55 | 34.55 | 4.98% | 88,321 |
| Nov 4, 2025 | 33.65 | 34.99 | 32.55 | 32.91 | 32.91 | -3.88% | 66,236 |
| Nov 3, 2025 | 32.65 | 35.19 | 32.65 | 34.24 | 34.24 | 1.90% | 52,584 |
| Oct 31, 2025 | 33.85 | 34.55 | 32.85 | 33.60 | 33.60 | -0.74% | 53,091 |
| Oct 30, 2025 | 34.25 | 35.10 | 33.65 | 33.85 | 33.85 | -2.31% | 48,600 |
| Oct 29, 2025 | 37.35 | 37.70 | 34.50 | 34.65 | 34.65 | -3.62% | 72,266 |
| Oct 28, 2025 | 32.80 | 36.00 | 32.80 | 35.95 | 35.95 | 4.81% | 80,047 |
| Oct 27, 2025 | 34.40 | 35.90 | 34.30 | 34.30 | 34.30 | -4.99% | 72,949 |
| Oct 24, 2025 | 36.30 | 38.80 | 36.10 | 36.10 | 36.10 | -4.87% | 48,720 |
| Oct 23, 2025 | 40.00 | 40.00 | 37.50 | 37.95 | 37.95 | -3.31% | 50,708 |
| Oct 21, 2025 | 39.40 | 39.75 | 37.95 | 39.25 | 39.25 | 3.56% | 55,776 |
| Oct 20, 2025 | 38.65 | 39.20 | 36.60 | 37.90 | 37.90 | - | 43,000 |
| Oct 17, 2025 | 37.45 | 39.10 | 35.40 | 37.90 | 37.90 | 1.74% | 115,857 |
| Oct 16, 2025 | 36.00 | 37.25 | 35.55 | 37.25 | 37.25 | 4.93% | 52,793 |
| Oct 15, 2025 | 34.50 | 35.50 | 33.85 | 35.50 | 35.50 | 4.87% | 42,165 |
| Oct 14, 2025 | 32.25 | 33.85 | 30.65 | 33.85 | 33.85 | 4.96% | 93,867 |