Sumitomo Chemical India Limited (BOM:542920)
India
· Delayed Price · Currency is INR 383.30
-12.35 (-3.12%)
At close: Mar 9, 2026
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 393.00 | 393.00 | 381.75 | 383.30 | 383.30 | -3.12% | 12,491 |
| Mar 6, 2026 | 397.65 | 401.60 | 393.15 | 395.65 | 395.65 | -0.45% | 8,344 |
| Mar 5, 2026 | 396.00 | 398.65 | 389.55 | 397.45 | 397.45 | 0.47% | 11,665 |
| Mar 4, 2026 | 395.50 | 398.65 | 386.35 | 395.60 | 395.60 | -0.53% | 7,950 |
| Mar 2, 2026 | 366.60 | 399.95 | 366.60 | 397.70 | 397.70 | -0.95% | 14,011 |
| Feb 27, 2026 | 403.05 | 405.05 | 399.00 | 401.50 | 401.50 | -1.25% | 11,033 |
| Feb 26, 2026 | 405.80 | 410.00 | 400.85 | 406.60 | 406.60 | 1.40% | 8,128 |
| Feb 25, 2026 | 403.05 | 407.10 | 396.90 | 401.00 | 401.00 | -1.09% | 16,601 |
| Feb 24, 2026 | 411.65 | 411.65 | 403.00 | 405.40 | 405.40 | -1.59% | 4,028 |
| Feb 23, 2026 | 405.05 | 415.05 | 405.05 | 411.95 | 411.95 | 0.94% | 13,643 |
| Feb 20, 2026 | 407.25 | 410.00 | 404.20 | 408.10 | 408.10 | -0.54% | 19,610 |
| Feb 19, 2026 | 410.40 | 414.45 | 406.80 | 410.30 | 410.30 | -0.83% | 6,859 |
| Feb 18, 2026 | 411.15 | 414.70 | 408.00 | 413.75 | 413.75 | 0.69% | 5,234 |
| Feb 17, 2026 | 407.65 | 413.10 | 401.85 | 410.90 | 410.90 | 0.64% | 9,967 |
| Feb 16, 2026 | 400.10 | 410.80 | 400.10 | 408.30 | 408.30 | 0.32% | 5,908 |
| Feb 13, 2026 | 413.90 | 413.90 | 404.05 | 407.00 | 407.00 | -1.67% | 23,378 |
| Feb 12, 2026 | 419.35 | 423.55 | 412.80 | 413.90 | 413.90 | -2.94% | 16,778 |
| Feb 11, 2026 | 422.00 | 442.95 | 422.00 | 426.45 | 426.45 | 0.90% | 57,486 |
| Feb 10, 2026 | 430.95 | 430.95 | 415.50 | 422.65 | 422.65 | 0.19% | 171,656 |
| Feb 9, 2026 | 410.60 | 424.40 | 409.25 | 421.85 | 421.85 | 2.75% | 151,229 |
| Feb 6, 2026 | 419.60 | 419.60 | 406.35 | 410.55 | 410.55 | -2.08% | 15,339 |
| Feb 5, 2026 | 428.40 | 428.40 | 416.80 | 419.25 | 419.25 | -1.88% | 6,190 |
| Feb 4, 2026 | 415.05 | 432.00 | 415.05 | 427.30 | 427.30 | 1.21% | 5,664 |
| Feb 3, 2026 | 458.35 | 458.35 | 420.00 | 422.20 | 422.20 | 2.09% | 8,878 |
| Feb 2, 2026 | 417.70 | 418.00 | 407.00 | 413.55 | 413.55 | -0.78% | 6,164 |
| Feb 1, 2026 | 411.00 | 420.00 | 408.65 | 416.80 | 416.80 | 1.93% | 17,560 |
| Jan 30, 2026 | 403.95 | 412.95 | 403.30 | 408.90 | 408.90 | 0.41% | 21,286 |
| Jan 29, 2026 | 396.90 | 409.20 | 396.90 | 407.25 | 407.25 | 1.32% | 17,020 |
| Jan 28, 2026 | 399.95 | 417.55 | 397.00 | 401.95 | 401.95 | 0.16% | 31,647 |
| Jan 27, 2026 | 414.05 | 425.00 | 396.40 | 401.30 | 401.30 | -4.05% | 60,833 |
| Jan 23, 2026 | 439.95 | 441.15 | 413.25 | 418.25 | 418.25 | -4.93% | 255,513 |
| Jan 22, 2026 | 419.60 | 443.45 | 415.95 | 439.95 | 439.95 | 5.83% | 10,988 |
| Jan 21, 2026 | 421.25 | 421.25 | 410.90 | 415.70 | 415.70 | -1.56% | 9,466 |
| Jan 20, 2026 | 426.15 | 426.20 | 420.20 | 422.30 | 422.30 | -0.74% | 5,442 |
| Jan 19, 2026 | 429.05 | 435.20 | 424.40 | 425.45 | 425.45 | -1.29% | 11,671 |
| Jan 16, 2026 | 430.20 | 437.10 | 429.00 | 431.00 | 431.00 | 0.08% | 9,357 |
| Jan 14, 2026 | 443.00 | 444.30 | 429.00 | 430.65 | 430.65 | -2.67% | 11,646 |
| Jan 13, 2026 | 438.85 | 445.00 | 434.90 | 442.45 | 442.45 | 0.83% | 9,185 |
| Jan 12, 2026 | 441.00 | 441.10 | 431.30 | 438.80 | 438.80 | -0.44% | 7,448 |
| Jan 9, 2026 | 445.95 | 451.05 | 439.50 | 440.75 | 440.75 | -1.17% | 15,359 |
| Jan 8, 2026 | 457.95 | 460.00 | 443.40 | 445.95 | 445.95 | -3.01% | 12,202 |
| Jan 7, 2026 | 470.25 | 470.25 | 458.40 | 459.80 | 459.80 | -3.04% | 11,621 |
| Jan 6, 2026 | 478.50 | 480.00 | 460.50 | 474.20 | 474.20 | -0.88% | 4,855 |
| Jan 5, 2026 | 465.65 | 480.10 | 465.65 | 478.40 | 478.40 | 2.08% | 8,552 |
| Jan 2, 2026 | 466.95 | 470.35 | 466.00 | 468.65 | 468.65 | -0.22% | 6,501 |
| Jan 1, 2026 | 472.70 | 472.70 | 466.25 | 469.70 | 469.70 | -0.18% | 10,686 |
| Dec 31, 2025 | 460.95 | 472.25 | 460.95 | 470.55 | 470.55 | 0.98% | 10,549 |
| Dec 30, 2025 | 464.65 | 475.55 | 458.95 | 466.00 | 466.00 | 0.34% | 9,774 |
| Dec 29, 2025 | 459.30 | 466.55 | 458.40 | 464.40 | 464.40 | 0.49% | 7,952 |
| Dec 26, 2025 | 461.95 | 463.95 | 456.20 | 462.15 | 462.15 | 0.72% | 3,074 |
| Dec 24, 2025 | 460.15 | 463.15 | 455.30 | 458.85 | 458.85 | -0.29% | 6,540 |
| Dec 23, 2025 | 456.05 | 461.40 | 451.50 | 460.20 | 460.20 | 1.19% | 3,360 |
| Dec 22, 2025 | 444.60 | 456.35 | 444.60 | 454.80 | 454.80 | 2.63% | 10,978 |
| Dec 19, 2025 | 447.40 | 447.40 | 432.25 | 443.15 | 443.15 | -0.87% | 14,218 |
| Dec 18, 2025 | 450.00 | 450.00 | 445.00 | 447.05 | 447.05 | -0.31% | 4,746 |
| Dec 17, 2025 | 452.20 | 458.20 | 447.80 | 448.45 | 448.45 | -1.85% | 5,214 |
| Dec 16, 2025 | 455.60 | 461.75 | 446.70 | 456.90 | 456.90 | 0.29% | 22,418 |
| Dec 15, 2025 | 454.50 | 457.60 | 452.70 | 455.60 | 455.60 | -0.32% | 4,889 |
| Dec 12, 2025 | 455.05 | 459.00 | 451.90 | 457.05 | 457.05 | 0.31% | 11,501 |
| Dec 11, 2025 | 452.05 | 457.60 | 451.80 | 455.65 | 455.65 | -0.05% | 2,644 |
| Dec 10, 2025 | 450.25 | 465.00 | 450.25 | 455.90 | 455.90 | 0.15% | 4,749 |
| Dec 9, 2025 | 445.75 | 459.80 | 445.75 | 455.20 | 455.20 | 0.52% | 8,308 |
| Dec 8, 2025 | 462.95 | 464.05 | 450.75 | 452.85 | 452.85 | -2.57% | 2,185 |
| Dec 5, 2025 | 469.35 | 469.35 | 457.25 | 464.80 | 464.80 | 0.15% | 1,604 |
| Dec 4, 2025 | 459.20 | 467.10 | 456.45 | 464.10 | 464.10 | 0.49% | 5,304 |
| Dec 3, 2025 | 460.00 | 464.45 | 454.10 | 461.85 | 461.85 | 0.41% | 6,236 |
| Dec 2, 2025 | 473.20 | 473.20 | 458.50 | 459.95 | 459.95 | -2.81% | 10,776 |
| Dec 1, 2025 | 463.95 | 474.75 | 463.95 | 473.25 | 473.25 | 1.60% | 6,347 |
| Nov 28, 2025 | 463.90 | 470.15 | 454.60 | 465.80 | 465.80 | 2.05% | 218,344 |
| Nov 27, 2025 | 466.45 | 466.45 | 451.05 | 456.45 | 456.45 | 0.04% | 8,047 |
| Nov 26, 2025 | 450.25 | 457.40 | 448.90 | 456.25 | 456.25 | 1.32% | 5,027 |
| Nov 25, 2025 | 444.55 | 453.20 | 444.55 | 450.30 | 450.30 | 1.35% | 4,382 |
| Nov 24, 2025 | 451.50 | 453.55 | 442.45 | 444.30 | 444.30 | -1.49% | 5,675 |
| Nov 21, 2025 | 457.10 | 457.10 | 448.75 | 451.00 | 451.00 | -0.89% | 123,573 |
| Nov 20, 2025 | 454.60 | 465.40 | 454.00 | 455.05 | 455.05 | -0.71% | 8,479 |
| Nov 19, 2025 | 459.65 | 460.15 | 453.00 | 458.30 | 458.30 | 0.46% | 11,202 |
| Nov 18, 2025 | 462.20 | 463.45 | 455.25 | 456.20 | 456.20 | -1.56% | 12,346 |
| Nov 17, 2025 | 466.40 | 471.55 | 463.00 | 463.45 | 463.45 | -0.32% | 12,587 |
| Nov 14, 2025 | 468.00 | 470.40 | 462.50 | 464.95 | 464.95 | -0.69% | 9,295 |
| Nov 13, 2025 | 482.80 | 482.80 | 467.40 | 468.20 | 468.20 | -1.44% | 6,254 |
| Nov 12, 2025 | 482.95 | 482.95 | 472.00 | 475.05 | 475.05 | 0.32% | 7,699 |
| Nov 11, 2025 | 470.45 | 475.00 | 460.30 | 473.55 | 473.55 | 0.17% | 17,992 |
| Nov 10, 2025 | 477.15 | 480.05 | 471.90 | 472.75 | 472.75 | -0.51% | 10,840 |
| Nov 7, 2025 | 480.25 | 480.50 | 471.95 | 475.15 | 475.15 | -1.06% | 10,513 |
| Nov 6, 2025 | 500.15 | 500.15 | 479.00 | 480.25 | 480.25 | -3.82% | 14,892 |
| Nov 4, 2025 | 508.95 | 508.95 | 498.05 | 499.30 | 499.30 | -1.90% | 9,247 |
| Nov 3, 2025 | 503.20 | 511.00 | 496.05 | 508.95 | 508.95 | 1.29% | 11,979 |
| Oct 31, 2025 | 507.50 | 510.80 | 501.00 | 502.45 | 502.45 | -1.21% | 5,339 |
| Oct 30, 2025 | 507.90 | 510.30 | 505.90 | 508.60 | 508.60 | 0.38% | 6,344 |
| Oct 29, 2025 | 512.00 | 514.60 | 505.10 | 506.65 | 506.65 | -1.12% | 14,598 |
| Oct 28, 2025 | 509.90 | 514.35 | 506.20 | 512.40 | 512.40 | -1.07% | 11,894 |
| Oct 27, 2025 | 515.30 | 538.90 | 506.10 | 517.95 | 517.95 | -0.12% | 58,530 |
| Oct 24, 2025 | 519.05 | 520.15 | 514.60 | 518.55 | 518.55 | -0.08% | 9,766 |
| Oct 23, 2025 | 529.50 | 529.55 | 518.00 | 518.95 | 518.95 | -1.98% | 17,088 |
| Oct 21, 2025 | 524.20 | 532.00 | 524.20 | 529.45 | 529.45 | 1.19% | 1,930 |
| Oct 20, 2025 | 528.30 | 528.30 | 515.00 | 523.20 | 523.20 | -0.62% | 7,806 |
| Oct 17, 2025 | 518.50 | 530.90 | 515.15 | 526.45 | 526.45 | 1.69% | 14,319 |
| Oct 16, 2025 | 518.25 | 528.50 | 515.00 | 517.70 | 517.70 | -0.09% | 8,440 |
| Oct 15, 2025 | 520.60 | 528.25 | 517.00 | 518.15 | 518.15 | -0.37% | 5,049 |
| Oct 14, 2025 | 523.00 | 527.05 | 516.25 | 520.10 | 520.10 | -0.77% | 7,123 |