Skip to main content
Sumeet Industries Limited (BOM:514211)
India flag India · Delayed Price · Currency is INR
29.93
-0.10 (-0.33%)
At close: Apr 28, 2026

Sumeet Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.7931.5229.5229.9329.93-0.33%5,432
Apr 27, 202630.4430.4429.0030.0330.030.64%9,995
Apr 24, 202629.3630.5028.5829.8429.84-0.80%14,718
Apr 23, 202630.0030.2529.6530.0830.080.03%7,556
Apr 22, 202630.0130.3329.5830.0730.07-0.23%14,163
Apr 21, 202630.4030.9230.0030.1430.14-1.12%8,217
Apr 20, 202632.1332.1330.2330.4830.48-0.46%2,564
Apr 17, 202631.5831.5829.8530.6230.621.73%4,162
Apr 16, 202630.2230.5629.5130.1030.10-0.40%8,488
Apr 15, 202630.3930.4029.7830.2230.221.10%12,095
Apr 13, 202628.6030.4828.6029.8929.89-0.60%10,728
Apr 10, 202629.6630.4729.5130.0730.070.43%9,294
Apr 9, 202629.0430.4129.0429.9429.941.84%2,967
Apr 8, 202629.8630.3929.1029.4029.400.44%19,252
Apr 7, 202630.4630.4628.4829.2729.270.83%3,372
Apr 6, 202629.9929.9928.6729.0329.03-0.41%4,154
Apr 2, 202628.9529.4028.8929.1529.15-1.25%3,650
Apr 1, 202629.9030.0029.3629.5229.520.79%11,449
Mar 30, 202627.5730.0027.5729.2929.291.63%22,186
Mar 27, 202629.1229.7028.0828.8228.82-2.47%51,514
Mar 25, 202629.0129.7528.9129.5529.554.27%8,724
Mar 24, 202629.0529.7628.1228.3428.34-0.04%8,840
Mar 23, 202628.5030.7427.8228.3528.35-3.18%22,701
Mar 20, 202630.0130.8029.1529.2829.28-1.94%10,585
Mar 19, 202631.1531.5029.8329.8629.86-4.87%19,999
Mar 18, 202631.9731.9729.8231.3931.396.30%31,176
Mar 17, 202630.5230.5229.5129.5329.53-2.41%3,215
Mar 16, 202629.1130.5229.0730.2630.265.84%22,141
Mar 13, 202629.7629.9928.5328.5928.59-4.38%99,842
Mar 12, 202628.0030.7428.0029.9029.903.53%34,502
Mar 11, 202629.6230.9828.7528.8828.88-4.24%11,286
Mar 10, 202628.5630.5028.5630.1630.164.50%3,767
Mar 9, 202631.0031.0028.8528.8628.86-5.62%8,427
Mar 6, 202630.4630.8028.2130.5830.586.44%30,025
Mar 5, 202626.8529.4526.3928.7328.736.72%14,687
Mar 4, 202628.0528.0526.0026.9226.92-2.89%6,127
Mar 2, 202625.0127.9225.0127.7227.720.65%11,688
Feb 27, 202626.5127.6926.5127.5427.545.28%22,543
Feb 26, 202626.8726.8724.6526.1626.167.08%165,240
Feb 25, 202621.3624.4321.3624.4324.4310.00%11,304
Feb 24, 202623.5023.5022.0322.2122.21-4.27%4,368
Feb 23, 202623.0023.9022.5123.2023.20-0.47%7,503
Feb 20, 202624.0524.0523.2923.3123.31-1.15%4,513
Feb 19, 202623.3524.7723.3523.5823.58-1.54%4,301
Feb 18, 202624.1724.8123.3123.9523.95-1.28%10,042
Feb 17, 202624.5025.0324.1724.2624.26-2.26%3,875
Feb 16, 202625.6625.9524.4024.8224.82-3.27%5,090
Feb 13, 202626.5026.6025.1925.6625.66-1.61%3,004
Feb 12, 202626.8626.8625.9826.0826.08-2.90%7,726
Feb 11, 202627.0727.0726.5926.8626.86-2.11%4,461
Feb 10, 202626.7028.3026.7027.4427.442.66%43,951
Feb 9, 202625.2726.8825.2726.7326.734.78%12,870
Feb 6, 202626.3526.3525.5025.5125.51-2.67%5,364
Feb 5, 202626.7726.7725.2526.2126.211.67%4,967
Feb 4, 202626.6927.1325.4125.7825.78-3.19%6,184
Feb 3, 202627.4827.4825.9626.6326.633.18%8,811
Feb 2, 202628.2828.2825.8025.8125.81-3.94%15,208
Feb 1, 202626.2928.2825.7726.8726.872.64%11,945
Jan 30, 202625.5127.1925.5126.1826.18-1.24%6,687
Jan 29, 202626.6927.3826.4826.5126.51-2.64%4,527
Jan 28, 202625.4227.7025.4227.2327.233.18%6,883
Jan 27, 202627.9627.9626.1226.3926.39-2.26%12,529
Jan 23, 202629.0929.0927.0027.0027.00-2.56%11,555
Jan 22, 202627.7328.0127.1527.7127.713.67%8,222
Jan 21, 202627.4027.8026.4426.7326.73-1.58%6,508
Jan 20, 202628.9928.9927.1027.1627.16-4.77%27,287
Jan 19, 202629.1429.2827.6528.5228.52-1.66%15,294
Jan 16, 202628.6029.4528.1629.0029.003.39%14,741
Jan 14, 202628.4528.5928.0028.0528.053.01%26,987
Jan 13, 202627.2327.2327.2327.2327.234.97%1,380
Jan 12, 202625.4827.4024.9825.9425.94-0.77%33,388
Jan 9, 202627.0827.0825.9526.1426.14-3.47%18,669
Jan 8, 202629.0629.0627.0827.0827.08-4.98%25,476
Jan 7, 202628.6129.0028.1528.5028.50-0.14%3,923
Jan 6, 202629.3529.3928.3028.5428.54-2.76%11,042
Jan 5, 202629.6030.0929.2029.3529.35-2.75%9,788
Jan 2, 202629.6530.8729.1730.1830.181.34%14,177
Jan 1, 202630.4930.4929.5529.7829.78-2.65%3,285
Dec 31, 202529.4031.0128.7530.5930.593.14%43,547
Dec 30, 202529.8030.4529.1729.6629.66-1.10%3,423
Dec 29, 202529.3730.0129.3729.9929.99-1.38%5,696
Dec 26, 202531.8632.5030.2030.4130.41-3.06%10,331
Dec 24, 202531.2532.4030.5531.3731.370.54%6,204
Dec 23, 202531.0032.7730.1031.2031.20-0.26%10,672
Dec 22, 202530.9831.4029.6131.2831.281.89%27,607
Dec 19, 202530.7830.7829.3030.7030.702.71%23,184
Dec 18, 202528.4529.8928.4529.8929.894.99%27,106
Dec 17, 202529.5529.7528.2528.4728.47-3.56%32,831
Dec 16, 202530.0030.2529.0529.5229.52-2.80%14,317
Dec 15, 202531.5331.5330.2630.3730.37-4.65%31,414
Dec 12, 202530.6431.8530.6431.8531.854.98%71,072
Dec 11, 202528.7830.4128.0530.3430.344.73%33,829
Dec 10, 202529.1129.8728.9528.9728.97-4.92%22,207
Dec 9, 202529.4130.8827.9430.4730.473.60%38,079
Dec 8, 202529.6630.4529.4129.4129.41-4.98%15,160
Dec 5, 202532.9032.9029.9030.9530.95-1.65%17,086
Dec 4, 202530.1932.0030.1931.4731.472.88%13,704
Dec 3, 202531.3931.8930.2030.5930.59-0.84%4,147
Dec 2, 202531.2632.9830.7830.8530.85-4.70%53,721
Dec 1, 202532.1132.9331.6232.3732.37-0.09%14,783