Sumitomo Chemical India Limited (BOM:542920)
India
· Delayed Price · Currency is INR 464.10
+2.25 (0.49%)
At close: Dec 4, 2025
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 520.00 | 532.45 | 520.00 | 524.15 | 524.15 | -0.63% | 56,349 |
| Oct 10, 2025 | 524.55 | 533.35 | 522.45 | 527.45 | 527.45 | 0.57% | 3,747 |
| Oct 9, 2025 | 524.10 | 531.95 | 523.20 | 524.45 | 524.45 | -0.95% | 4,346 |
| Oct 8, 2025 | 530.00 | 533.80 | 521.10 | 529.50 | 529.50 | -0.89% | 13,091 |
| Oct 7, 2025 | 543.60 | 543.60 | 529.00 | 534.25 | 534.25 | -1.34% | 5,157 |
| Oct 6, 2025 | 535.00 | 544.70 | 535.00 | 541.50 | 541.50 | 0.60% | 3,463 |
| Oct 3, 2025 | 542.10 | 544.45 | 534.00 | 538.25 | 538.25 | -1.09% | 13,358 |
| Oct 1, 2025 | 540.95 | 546.00 | 532.90 | 544.20 | 544.20 | 2.15% | 4,211 |
| Sep 30, 2025 | 530.00 | 538.95 | 527.95 | 532.75 | 532.75 | 0.16% | 10,034 |
| Sep 29, 2025 | 553.95 | 553.95 | 530.00 | 531.90 | 531.90 | -0.64% | 6,907 |
| Sep 26, 2025 | 552.05 | 552.30 | 533.00 | 535.30 | 535.30 | -3.74% | 15,517 |
| Sep 25, 2025 | 562.45 | 564.65 | 553.10 | 556.10 | 556.10 | -1.23% | 7,338 |
| Sep 24, 2025 | 571.10 | 571.10 | 561.20 | 563.00 | 563.00 | -0.60% | 3,655 |
| Sep 23, 2025 | 585.00 | 585.00 | 563.60 | 566.40 | 566.40 | -2.91% | 12,814 |
| Sep 22, 2025 | 599.20 | 603.55 | 580.00 | 583.40 | 583.40 | -2.69% | 19,149 |
| Sep 19, 2025 | 562.00 | 617.50 | 556.00 | 599.55 | 599.55 | 6.30% | 43,202 |
| Sep 18, 2025 | 568.85 | 568.85 | 563.10 | 564.00 | 564.00 | -0.85% | 5,014 |
| Sep 17, 2025 | 555.70 | 571.00 | 553.20 | 568.85 | 568.85 | 2.95% | 15,392 |
| Sep 16, 2025 | 561.40 | 561.40 | 551.00 | 552.55 | 552.55 | 0.01% | 8,726 |
| Sep 15, 2025 | 554.05 | 559.15 | 548.35 | 552.50 | 552.50 | -0.34% | 10,167 |
| Sep 12, 2025 | 566.25 | 566.50 | 552.50 | 554.40 | 554.40 | -2.69% | 12,098 |
| Sep 11, 2025 | 573.50 | 575.70 | 566.20 | 569.70 | 569.70 | -0.64% | 48,677 |
| Sep 10, 2025 | 570.60 | 575.80 | 566.60 | 573.35 | 573.35 | 1.35% | 4,338 |
| Sep 9, 2025 | 559.05 | 572.95 | 559.05 | 565.70 | 565.70 | -0.16% | 11,040 |
| Sep 8, 2025 | 570.75 | 575.80 | 562.10 | 566.60 | 566.60 | -0.51% | 19,297 |
| Sep 5, 2025 | 583.25 | 584.60 | 568.00 | 569.50 | 569.50 | -2.49% | 5,204 |
| Sep 4, 2025 | 590.55 | 598.65 | 580.50 | 584.05 | 584.05 | -1.10% | 9,831 |
| Sep 3, 2025 | 564.95 | 594.70 | 564.95 | 590.55 | 590.55 | 3.46% | 13,340 |
| Sep 2, 2025 | 570.00 | 577.70 | 551.90 | 570.80 | 570.80 | 0.34% | 9,989 |
| Sep 1, 2025 | 566.15 | 571.60 | 555.60 | 568.85 | 568.85 | 0.16% | 18,797 |
| Aug 29, 2025 | 560.15 | 575.05 | 557.00 | 567.95 | 567.95 | 0.22% | 15,238 |
| Aug 28, 2025 | 569.55 | 569.55 | 560.05 | 566.70 | 566.70 | -0.83% | 10,353 |
| Aug 26, 2025 | 599.25 | 599.25 | 562.20 | 571.45 | 571.45 | -2.65% | 14,323 |
| Aug 25, 2025 | 592.10 | 601.10 | 585.70 | 587.00 | 587.00 | -1.75% | 18,030 |
| Aug 22, 2025 | 598.00 | 608.95 | 588.55 | 597.45 | 597.45 | 0.55% | 29,830 |
| Aug 21, 2025 | 590.00 | 599.00 | 585.00 | 594.20 | 594.20 | 0.63% | 19,433 |
| Aug 20, 2025 | 591.10 | 600.55 | 583.80 | 590.50 | 590.50 | 0.91% | 21,437 |
| Aug 19, 2025 | 594.85 | 594.85 | 577.95 | 585.15 | 585.15 | 1.42% | 7,079 |
| Aug 18, 2025 | 591.85 | 595.45 | 575.45 | 576.95 | 576.95 | -1.55% | 10,434 |
| Aug 14, 2025 | 600.25 | 603.45 | 585.50 | 586.05 | 586.05 | -1.59% | 12,349 |
| Aug 13, 2025 | 599.90 | 601.25 | 586.35 | 595.50 | 595.50 | 0.28% | 9,473 |
| Aug 12, 2025 | 596.50 | 596.50 | 580.50 | 593.85 | 593.85 | 1.90% | 7,870 |
| Aug 11, 2025 | 575.55 | 585.00 | 572.90 | 582.75 | 582.75 | 1.08% | 11,159 |
| Aug 8, 2025 | 613.90 | 613.90 | 572.45 | 576.55 | 576.55 | -2.06% | 14,932 |
| Aug 7, 2025 | 610.45 | 610.45 | 586.00 | 588.65 | 588.65 | -2.64% | 25,175 |
| Aug 6, 2025 | 627.30 | 634.95 | 602.55 | 604.60 | 604.60 | -4.34% | 17,620 |
| Aug 5, 2025 | 647.25 | 647.25 | 626.65 | 632.00 | 632.00 | -0.83% | 28,200 |
| Aug 4, 2025 | 630.80 | 665.00 | 629.35 | 637.30 | 637.30 | 1.09% | 146,905 |
| Aug 1, 2025 | 659.30 | 659.30 | 628.45 | 630.45 | 630.45 | -2.73% | 40,191 |
| Jul 31, 2025 | 632.20 | 663.00 | 632.20 | 648.15 | 648.15 | -0.71% | 98,714 |
| Jul 30, 2025 | 610.95 | 660.00 | 604.15 | 652.80 | 652.80 | 8.05% | 184,096 |
| Jul 29, 2025 | 582.00 | 611.05 | 577.65 | 604.15 | 604.15 | 4.14% | 33,794 |
| Jul 28, 2025 | 574.45 | 592.70 | 574.45 | 580.15 | 580.15 | -0.74% | 13,254 |
| Jul 25, 2025 | 589.65 | 593.00 | 581.55 | 584.50 | 584.50 | -1.09% | 12,485 |
| Jul 24, 2025 | 590.00 | 598.00 | 587.65 | 590.95 | 589.75 | 0.49% | 10,972 |
| Jul 23, 2025 | 593.15 | 600.00 | 583.05 | 588.05 | 586.86 | -0.95% | 23,316 |
| Jul 22, 2025 | 584.85 | 597.00 | 584.85 | 593.70 | 592.49 | 1.51% | 20,907 |
| Jul 21, 2025 | 609.95 | 617.40 | 583.25 | 584.85 | 583.66 | -3.59% | 51,773 |
| Jul 18, 2025 | 595.25 | 608.00 | 590.65 | 606.60 | 605.37 | 1.98% | 38,364 |
| Jul 17, 2025 | 587.80 | 597.40 | 581.85 | 594.80 | 593.59 | 1.55% | 58,455 |
| Jul 16, 2025 | 565.05 | 588.00 | 564.95 | 585.75 | 584.56 | 3.68% | 36,879 |
| Jul 15, 2025 | 542.55 | 569.00 | 542.55 | 564.95 | 563.80 | 4.23% | 41,197 |
| Jul 14, 2025 | 547.95 | 547.95 | 533.20 | 542.00 | 540.90 | -0.16% | 8,114 |