Sumedha Fiscal Services Limited (BOM:530419)
India
· Delayed Price · Currency is INR 39.50
-0.31 (-0.78%)
At close: Apr 28, 2026
Sumedha Fiscal Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.15 | 40.50 | 39.01 | 39.23 | 39.23 | -0.68% | 8,799 |
| Apr 28, 2026 | 39.81 | 40.00 | 39.01 | 39.50 | 39.50 | -0.78% | 2,281 |
| Apr 27, 2026 | 38.25 | 40.00 | 38.06 | 39.81 | 39.81 | 1.92% | 2,717 |
| Apr 24, 2026 | 40.50 | 40.50 | 39.00 | 39.06 | 39.06 | -1.11% | 5,214 |
| Apr 23, 2026 | 39.10 | 40.95 | 39.00 | 39.50 | 39.50 | -1.74% | 2,965 |
| Apr 22, 2026 | 41.00 | 41.00 | 39.40 | 40.20 | 40.20 | 0.27% | 1,568 |
| Apr 21, 2026 | 40.14 | 40.26 | 38.50 | 40.09 | 40.09 | 2.90% | 8,846 |
| Apr 20, 2026 | 37.75 | 39.51 | 37.75 | 38.96 | 38.96 | 2.55% | 6,171 |
| Apr 17, 2026 | 38.43 | 39.74 | 37.41 | 37.99 | 37.99 | -1.14% | 16,769 |
| Apr 16, 2026 | 39.50 | 40.50 | 38.01 | 38.43 | 38.43 | -0.18% | 17,928 |
| Apr 15, 2026 | 38.25 | 39.20 | 37.06 | 38.50 | 38.50 | 1.34% | 722 |
| Apr 13, 2026 | 39.00 | 39.00 | 36.01 | 37.99 | 37.99 | 1.14% | 2,228 |
| Apr 10, 2026 | 37.25 | 38.50 | 37.25 | 37.56 | 37.56 | 1.57% | 2,464 |
| Apr 9, 2026 | 39.40 | 39.40 | 36.77 | 36.98 | 36.98 | -1.94% | 15,982 |
| Apr 8, 2026 | 36.00 | 38.40 | 35.99 | 37.71 | 37.71 | 4.95% | 10,475 |
| Apr 7, 2026 | 36.98 | 36.98 | 35.00 | 35.93 | 35.93 | 0.42% | 1,733 |
| Apr 6, 2026 | 35.00 | 35.99 | 34.20 | 35.78 | 35.78 | 1.56% | 4,769 |
| Apr 2, 2026 | 34.50 | 35.28 | 33.50 | 35.23 | 35.23 | 1.35% | 4,396 |
| Apr 1, 2026 | 33.99 | 35.80 | 33.28 | 34.76 | 34.76 | 9.14% | 3,800 |
| Mar 30, 2026 | 34.90 | 34.90 | 31.72 | 31.85 | 31.85 | -4.53% | 23,695 |
| Mar 27, 2026 | 33.50 | 33.75 | 31.55 | 33.36 | 33.36 | 0.03% | 19,851 |
| Mar 25, 2026 | 34.90 | 34.90 | 33.15 | 33.35 | 33.35 | -1.45% | 11,426 |
| Mar 24, 2026 | 35.00 | 35.00 | 32.00 | 33.84 | 33.84 | -1.80% | 15,049 |
| Mar 23, 2026 | 36.00 | 36.00 | 32.05 | 34.46 | 34.46 | 6.29% | 7,493 |
| Mar 20, 2026 | 33.80 | 33.80 | 32.00 | 32.42 | 32.42 | -1.04% | 13,753 |
| Mar 19, 2026 | 39.00 | 39.00 | 32.70 | 32.76 | 32.76 | -2.27% | 6,382 |
| Mar 18, 2026 | 34.84 | 34.84 | 32.73 | 33.52 | 33.52 | 2.70% | 19,561 |
| Mar 17, 2026 | 37.80 | 37.80 | 30.95 | 32.64 | 32.64 | -7.54% | 69,493 |
| Mar 16, 2026 | 40.40 | 40.40 | 34.91 | 35.30 | 35.30 | -6.24% | 63,234 |
| Mar 13, 2026 | 36.39 | 38.35 | 35.75 | 37.65 | 37.65 | 3.46% | 13,628 |
| Mar 12, 2026 | 36.44 | 37.00 | 34.53 | 36.39 | 36.39 | 2.45% | 5,269 |
| Mar 11, 2026 | 34.50 | 36.85 | 34.50 | 35.52 | 35.52 | 1.14% | 3,118 |
| Mar 10, 2026 | 36.88 | 36.88 | 35.05 | 35.12 | 35.12 | -1.71% | 2,518 |
| Mar 9, 2026 | 36.00 | 36.00 | 34.00 | 35.73 | 35.73 | 0.82% | 14,536 |
| Mar 6, 2026 | 34.50 | 35.90 | 34.00 | 35.44 | 35.44 | 2.67% | 5,241 |
| Mar 5, 2026 | 35.65 | 35.65 | 33.50 | 34.52 | 34.52 | -1.93% | 12,182 |
| Mar 4, 2026 | 34.91 | 36.96 | 34.00 | 35.20 | 35.20 | 1.91% | 10,943 |
| Mar 2, 2026 | 33.65 | 35.54 | 33.65 | 34.54 | 34.54 | -3.17% | 6,273 |
| Feb 27, 2026 | 38.00 | 38.00 | 35.25 | 35.67 | 35.67 | -1.52% | 14,293 |
| Feb 26, 2026 | 38.99 | 38.99 | 35.99 | 36.22 | 36.22 | -4.66% | 7,876 |
| Feb 25, 2026 | 37.40 | 38.38 | 37.00 | 37.99 | 37.99 | 1.60% | 5,272 |
| Feb 24, 2026 | 39.44 | 39.44 | 35.50 | 37.39 | 37.39 | -2.68% | 7,787 |
| Feb 23, 2026 | 37.00 | 38.75 | 36.99 | 38.42 | 38.42 | 3.87% | 2,396 |
| Feb 20, 2026 | 37.70 | 38.50 | 36.50 | 36.99 | 36.99 | -1.96% | 3,174 |
| Feb 19, 2026 | 40.00 | 40.00 | 37.62 | 37.73 | 37.73 | -4.34% | 2,721 |
| Feb 18, 2026 | 39.90 | 39.90 | 38.07 | 39.44 | 39.44 | 1.62% | 2,557 |
| Feb 17, 2026 | 37.25 | 38.90 | 37.25 | 38.81 | 38.81 | 1.09% | 1,725 |
| Feb 16, 2026 | 39.95 | 39.95 | 38.10 | 38.39 | 38.39 | -1.56% | 2,185 |
| Feb 13, 2026 | 38.20 | 40.00 | 37.40 | 39.00 | 39.00 | 4.25% | 9,941 |
| Feb 12, 2026 | 37.00 | 37.77 | 35.27 | 37.41 | 37.41 | 0.75% | 173,271 |
| Feb 11, 2026 | 39.00 | 39.00 | 36.99 | 37.13 | 37.13 | -2.93% | 10,508 |
| Feb 10, 2026 | 38.20 | 39.32 | 37.90 | 38.25 | 38.25 | -0.05% | 9,061 |
| Feb 9, 2026 | 39.06 | 39.89 | 38.00 | 38.27 | 38.27 | -2.40% | 14,539 |
| Feb 6, 2026 | 38.96 | 39.86 | 38.96 | 39.21 | 39.21 | 1.34% | 1,270 |
| Feb 5, 2026 | 41.49 | 41.49 | 38.00 | 38.69 | 38.69 | -4.68% | 6,986 |
| Feb 4, 2026 | 40.40 | 41.89 | 39.07 | 40.59 | 40.59 | 2.34% | 7,318 |
| Feb 3, 2026 | 39.00 | 39.97 | 38.99 | 39.66 | 39.66 | 4.37% | 5,734 |
| Feb 2, 2026 | 41.88 | 41.88 | 37.75 | 38.00 | 38.00 | -0.34% | 8,489 |
| Feb 1, 2026 | 42.40 | 42.40 | 37.80 | 38.13 | 38.13 | -4.79% | 15,666 |
| Jan 30, 2026 | 40.51 | 41.40 | 39.50 | 40.05 | 40.05 | -2.32% | 8,800 |
| Jan 29, 2026 | 41.79 | 41.79 | 40.55 | 41.00 | 41.00 | 0.07% | 1,999 |
| Jan 28, 2026 | 40.05 | 43.29 | 39.50 | 40.97 | 40.97 | -0.63% | 17,941 |
| Jan 27, 2026 | 42.70 | 43.00 | 41.00 | 41.23 | 41.23 | -3.44% | 4,198 |
| Jan 23, 2026 | 41.61 | 43.80 | 41.61 | 42.70 | 42.70 | 0.31% | 1,110 |
| Jan 22, 2026 | 44.98 | 44.98 | 41.00 | 42.57 | 42.57 | -0.07% | 4,065 |
| Jan 21, 2026 | 40.65 | 44.29 | 40.65 | 42.60 | 42.60 | -0.19% | 2,825 |
| Jan 20, 2026 | 43.35 | 44.95 | 40.60 | 42.68 | 42.68 | -2.76% | 4,293 |
| Jan 19, 2026 | 45.65 | 45.65 | 43.11 | 43.89 | 43.89 | -0.77% | 1,674 |
| Jan 16, 2026 | 45.49 | 45.49 | 43.20 | 44.23 | 44.23 | 0.25% | 856 |
| Jan 14, 2026 | 44.87 | 44.89 | 43.75 | 44.12 | 44.12 | 1.68% | 2,513 |
| Jan 13, 2026 | 45.99 | 45.99 | 42.30 | 43.39 | 43.39 | -0.87% | 5,126 |
| Jan 12, 2026 | 44.47 | 44.92 | 43.45 | 43.77 | 43.77 | -1.57% | 2,795 |
| Jan 9, 2026 | 45.98 | 45.98 | 43.71 | 44.47 | 44.47 | -1.05% | 2,150 |
| Jan 8, 2026 | 45.00 | 46.30 | 44.20 | 44.94 | 44.94 | 0.51% | 3,302 |
| Jan 7, 2026 | 45.59 | 45.59 | 44.11 | 44.71 | 44.71 | 0.61% | 1,795 |
| Jan 6, 2026 | 44.30 | 46.30 | 43.40 | 44.44 | 44.44 | 0.32% | 1,433 |
| Jan 5, 2026 | 45.05 | 46.99 | 44.05 | 44.30 | 44.30 | -1.75% | 4,493 |
| Jan 2, 2026 | 47.48 | 47.48 | 45.00 | 45.09 | 45.09 | -0.94% | 17,811 |
| Jan 1, 2026 | 47.49 | 47.49 | 45.50 | 45.52 | 45.52 | -0.65% | 3,152 |
| Dec 31, 2025 | 45.99 | 45.99 | 44.44 | 45.82 | 45.82 | 2.60% | 6,679 |
| Dec 30, 2025 | 46.87 | 47.80 | 43.00 | 44.66 | 44.66 | -4.72% | 26,399 |
| Dec 29, 2025 | 47.00 | 47.25 | 45.60 | 46.87 | 46.87 | -1.12% | 4,405 |
| Dec 26, 2025 | 50.40 | 50.40 | 47.00 | 47.40 | 47.40 | -3.48% | 7,924 |
| Dec 24, 2025 | 48.00 | 49.20 | 47.20 | 49.11 | 49.11 | 3.41% | 6,680 |
| Dec 23, 2025 | 50.30 | 50.30 | 47.18 | 47.49 | 47.49 | -3.32% | 2,271 |
| Dec 22, 2025 | 48.68 | 50.70 | 48.54 | 49.12 | 49.12 | 3.24% | 3,735 |
| Dec 19, 2025 | 48.24 | 49.82 | 47.00 | 47.58 | 47.58 | -1.33% | 21,516 |
| Dec 18, 2025 | 51.00 | 51.00 | 48.12 | 48.22 | 48.22 | -4.38% | 42,243 |
| Dec 17, 2025 | 50.25 | 52.50 | 49.00 | 50.43 | 50.43 | -1.12% | 4,658 |
| Dec 16, 2025 | 51.00 | 51.00 | 50.99 | 51.00 | 51.00 | -0.08% | 1,276 |
| Dec 15, 2025 | 50.45 | 52.25 | 50.25 | 51.04 | 51.04 | -0.08% | 1,775 |
| Dec 12, 2025 | 52.10 | 52.10 | 50.00 | 51.08 | 51.08 | 1.17% | 1,728 |
| Dec 11, 2025 | 51.22 | 52.50 | 49.11 | 50.49 | 50.49 | -1.73% | 4,574 |
| Dec 10, 2025 | 52.25 | 53.00 | 51.21 | 51.38 | 51.38 | -1.67% | 3,197 |
| Dec 9, 2025 | 50.90 | 53.20 | 50.50 | 52.25 | 52.25 | 2.49% | 6,247 |
| Dec 8, 2025 | 51.15 | 51.15 | 49.11 | 50.98 | 50.98 | 2.14% | 2,672 |
| Dec 5, 2025 | 49.05 | 50.45 | 48.75 | 49.91 | 49.91 | -0.85% | 15,466 |
| Dec 4, 2025 | 49.25 | 52.00 | 49.12 | 50.34 | 50.34 | 3.28% | 13,754 |
| Dec 3, 2025 | 49.70 | 50.93 | 48.49 | 48.74 | 48.74 | -2.01% | 1,287 |
| Dec 2, 2025 | 49.01 | 50.94 | 48.13 | 49.74 | 49.74 | 1.49% | 3,502 |