Skip to main content
Sumeru Industries Limited (BOM:530445)
India flag India · Delayed Price · Currency is INR
1.860
+0.120 (6.90%)
At close: Apr 28, 2026

Sumeru Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.901.931.751.861.866.90%21,737
Apr 27, 20262.062.061.691.741.74-13.86%61,756
Apr 24, 20262.002.021.912.022.023.06%31,095
Apr 23, 20262.052.051.891.961.96-1.01%22,637
Apr 22, 20262.012.041.961.981.981.54%5,015
Apr 21, 20262.012.031.911.951.95-18,702
Apr 20, 20261.991.991.821.951.954.84%27,005
Apr 17, 20261.871.871.801.861.86-0.53%2,699
Apr 16, 20261.911.951.751.871.87-0.53%8,497
Apr 15, 20261.901.901.731.881.889.30%8,359
Apr 13, 20261.782.001.701.721.72-2.27%8,996
Apr 10, 20261.801.891.661.761.76-2.22%11,161
Apr 9, 20261.961.961.681.801.803.45%3,975
Apr 8, 20261.631.801.501.741.748.75%21,106
Apr 7, 20261.521.611.521.601.605.26%3,127
Apr 6, 20261.511.621.511.521.522.70%2,689
Apr 2, 20261.601.631.371.481.48-7.50%32,295
Apr 1, 20261.641.651.441.601.6013.48%21,578
Mar 30, 20261.471.591.361.411.41-4.08%4,234
Mar 27, 20261.501.641.321.471.47-2.65%22,646
Mar 25, 20261.551.591.491.511.514.14%5,869
Mar 24, 20261.551.681.441.451.45-12.12%12,303
Mar 23, 20261.691.691.581.651.65-625
Mar 20, 20261.591.661.581.651.651.85%5,849
Mar 19, 20261.601.681.521.621.621.89%6,819
Mar 18, 20261.671.671.511.591.59-3.64%3,414
Mar 17, 20261.601.691.551.651.656.45%4,160
Mar 16, 20261.521.641.461.551.55-7.19%7,357
Mar 13, 20261.681.681.401.671.678.44%4,815
Mar 12, 20261.691.691.541.541.541.99%9,770
Mar 11, 20261.431.601.431.511.51-1.95%58,351
Mar 10, 20261.681.691.471.541.54-6.67%28,757
Mar 9, 20261.691.691.551.651.657.84%6,112
Mar 6, 20261.851.851.531.531.53-7.83%1,621
Mar 5, 20261.621.691.571.661.662.47%3,605
Mar 4, 20261.561.691.411.621.621.89%12,286
Mar 2, 20261.671.671.561.591.59-3.05%6,992
Feb 27, 20261.501.861.501.641.641.23%2,675
Feb 26, 20261.621.621.581.621.622.53%1,213
Feb 25, 20261.631.631.541.581.580.64%6,123
Feb 24, 20261.671.671.551.571.570.64%8,451
Feb 23, 20261.871.871.521.561.56-9.30%12,923
Feb 20, 20261.741.741.591.721.726.83%28,566
Feb 19, 20261.601.701.601.611.61-4.17%4,034
Feb 18, 20261.541.681.541.681.681.82%4,416
Feb 17, 20261.651.701.581.651.651.85%6,983
Feb 16, 20261.751.751.621.621.62-2.41%6,468
Feb 13, 20261.851.851.581.661.66-15,014
Feb 12, 20261.701.771.621.661.66-2.35%3,921
Feb 11, 20261.731.761.621.701.70-1.73%5,945
Feb 10, 20261.761.761.571.731.731.17%3,348
Feb 9, 20261.681.771.681.711.711.79%3,491
Feb 6, 20261.771.771.651.681.68-0.59%1,417
Feb 5, 20261.741.741.601.691.692.42%6,128
Feb 4, 20261.691.741.581.651.65-0.60%36,603
Feb 3, 20261.701.701.631.661.661.84%1,179
Feb 2, 20261.781.781.621.631.63-5.78%13,157
Feb 1, 20261.681.741.611.731.734.85%6,619
Jan 30, 20261.751.751.611.651.65-2.37%5,127
Jan 29, 20261.981.981.651.691.69-6.11%38,220
Jan 28, 20261.771.801.651.801.805.26%13,147
Jan 27, 20261.511.801.511.711.710.59%34,254
Jan 23, 20261.801.901.671.701.70-5.03%17,945
Jan 22, 20261.831.831.691.791.795.29%11,476
Jan 21, 20261.651.841.651.701.70-5.56%7,662
Jan 20, 20261.851.851.751.801.804.05%3,848
Jan 19, 20261.871.871.731.731.73-0.57%8,320
Jan 16, 20261.871.871.711.741.74-2.25%10,919
Jan 14, 20261.831.831.721.781.781.71%3,834
Jan 13, 20261.781.891.721.751.75-2.78%11,525
Jan 12, 20261.721.921.721.801.804.65%20,751
Jan 9, 20261.991.991.711.721.72-3.91%27,214
Jan 8, 20261.701.901.701.791.790.56%2,932
Jan 7, 20261.751.841.731.781.782.30%7,568
Jan 6, 20261.972.081.631.741.74-7.94%93,983
Jan 5, 20261.751.981.751.891.895.00%7,460
Jan 2, 20261.841.871.751.801.80-3.23%5,896
Jan 1, 20261.871.871.801.861.86-1.06%4,082
Dec 31, 20251.851.891.801.881.880.53%3,082
Dec 30, 20251.881.881.791.871.874.47%6,516
Dec 29, 20251.932.111.601.791.79-5.29%54,780
Dec 26, 20251.852.161.791.891.890.53%12,772
Dec 24, 20252.152.151.721.881.88-3.59%10,351
Dec 23, 20251.991.991.901.951.951.56%2,479
Dec 22, 20252.002.061.851.921.92-1.03%8,888
Dec 19, 20252.002.001.861.941.942.11%12,584
Dec 18, 20252.292.291.681.901.90-5.00%44,778
Dec 17, 20252.012.011.902.002.001.01%9,774
Dec 16, 20251.992.031.861.981.982.06%4,368
Dec 15, 20252.052.051.941.941.942.11%3,355
Dec 12, 20251.992.031.841.901.90-4.52%10,474
Dec 11, 20251.931.991.851.991.997.57%23,487
Dec 10, 20252.002.001.851.851.85-3.14%14,979
Dec 9, 20251.972.001.851.911.91-3.05%1,443
Dec 8, 20252.002.001.851.971.97-6,333
Dec 5, 20251.991.991.861.971.972.07%12,801
Dec 4, 20251.951.951.861.931.93-1,941
Dec 3, 20251.991.991.851.931.93-2.03%764
Dec 2, 20252.032.031.861.971.973.68%2,719
Dec 1, 20252.052.051.851.901.90-4.04%4,552