Sumitomo Chemical India Limited (BOM:542920)
India
· Delayed Price · Currency is INR 432.35
-11.55 (-2.60%)
At close: Apr 28, 2026
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 446.20 | 446.30 | 430.05 | 432.35 | 432.35 | -2.60% | 6,970 |
| Apr 27, 2026 | 442.25 | 447.95 | 436.55 | 443.90 | 443.90 | 1.95% | 12,510 |
| Apr 24, 2026 | 448.65 | 448.65 | 432.85 | 435.40 | 435.40 | -2.57% | 5,865 |
| Apr 23, 2026 | 444.20 | 453.05 | 442.00 | 446.90 | 446.90 | 0.36% | 27,500 |
| Apr 22, 2026 | 444.20 | 453.15 | 439.65 | 445.30 | 445.30 | 1.38% | 10,870 |
| Apr 21, 2026 | 450.00 | 453.30 | 434.10 | 439.25 | 439.25 | -1.51% | 21,902 |
| Apr 20, 2026 | 445.85 | 447.25 | 429.00 | 446.00 | 446.00 | 0.92% | 14,802 |
| Apr 17, 2026 | 423.20 | 444.05 | 423.20 | 441.95 | 441.95 | 4.04% | 25,873 |
| Apr 16, 2026 | 432.20 | 433.10 | 421.00 | 424.80 | 424.80 | -0.93% | 6,777 |
| Apr 15, 2026 | 429.50 | 431.50 | 425.00 | 428.80 | 428.80 | 1.58% | 5,624 |
| Apr 13, 2026 | 419.85 | 425.55 | 405.00 | 422.15 | 422.15 | 0.97% | 7,389 |
| Apr 10, 2026 | 418.85 | 420.00 | 414.70 | 418.10 | 418.10 | 0.71% | 8,846 |
| Apr 9, 2026 | 417.45 | 417.80 | 405.50 | 415.15 | 415.15 | 1.11% | 14,167 |
| Apr 8, 2026 | 400.05 | 411.85 | 397.70 | 410.60 | 410.60 | 4.57% | 7,237 |
| Apr 7, 2026 | 390.05 | 395.40 | 388.40 | 392.65 | 392.65 | -0.47% | 2,975 |
| Apr 6, 2026 | 382.25 | 397.60 | 376.05 | 394.50 | 394.50 | 2.83% | 12,627 |
| Apr 2, 2026 | 370.65 | 385.00 | 369.00 | 383.65 | 383.65 | 0.91% | 14,876 |
| Apr 1, 2026 | 377.85 | 381.50 | 372.00 | 380.20 | 380.20 | 4.25% | 16,318 |
| Mar 30, 2026 | 368.15 | 373.40 | 363.30 | 364.70 | 364.70 | -2.56% | 24,727 |
| Mar 27, 2026 | 380.05 | 385.00 | 372.00 | 374.30 | 374.30 | -3.23% | 13,188 |
| Mar 25, 2026 | 378.10 | 388.25 | 377.20 | 386.80 | 386.80 | 1.92% | 16,460 |
| Mar 24, 2026 | 380.00 | 382.10 | 368.40 | 379.50 | 379.50 | 1.21% | 20,167 |
| Mar 23, 2026 | 380.45 | 383.15 | 370.00 | 374.95 | 374.95 | -3.13% | 40,513 |
| Mar 20, 2026 | 384.05 | 388.65 | 381.30 | 387.05 | 387.05 | 0.70% | 36,087 |
| Mar 19, 2026 | 448.00 | 448.00 | 377.50 | 384.35 | 384.35 | -0.98% | 10,861 |
| Mar 18, 2026 | 385.35 | 398.00 | 383.95 | 388.15 | 388.15 | 0.73% | 21,598 |
| Mar 17, 2026 | 380.95 | 396.35 | 380.00 | 385.35 | 385.35 | -0.13% | 21,090 |
| Mar 16, 2026 | 381.95 | 391.00 | 371.75 | 385.85 | 385.85 | 1.25% | 17,885 |
| Mar 13, 2026 | 386.00 | 387.70 | 376.50 | 381.10 | 381.10 | -2.12% | 17,942 |
| Mar 12, 2026 | 385.75 | 393.70 | 384.50 | 389.35 | 389.35 | -0.88% | 5,802 |
| Mar 11, 2026 | 392.50 | 399.05 | 388.95 | 392.80 | 392.80 | -0.22% | 7,892 |
| Mar 10, 2026 | 384.45 | 394.90 | 382.05 | 393.65 | 393.65 | 2.70% | 13,458 |
| 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 |