Skip to main content
Sumitomo Chemical India Limited (NSE:SUMICHEM)
India flag India · Delayed Price · Currency is INR
401.15
-3.50 (-0.86%)
At close: Feb 27, 2026

Sumitomo Chemical India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026406.45406.50399.00401.15401.15-0.86%128,094
Feb 26, 2026404.40410.40401.00404.65404.651.04%359,175
Feb 25, 2026404.85407.45396.00400.50400.50-1.07%242,952
Feb 24, 2026411.75411.75402.90404.85404.85-1.83%355,164
Feb 23, 2026406.15415.00406.15412.40412.401.36%149,388
Feb 20, 2026410.30410.30404.15406.85406.85-0.84%103,921
Feb 19, 2026413.90415.05406.20410.30410.30-0.87%107,054
Feb 18, 2026412.95415.00407.80413.90413.900.72%316,815
Feb 17, 2026406.40413.90401.45410.95410.950.64%225,607
Feb 16, 2026407.45410.95402.00408.35408.350.32%85,092
Feb 13, 2026413.80413.80404.00407.05407.05-1.63%289,091
Feb 12, 2026425.75426.30412.00413.80413.80-2.81%174,733
Feb 11, 2026420.55443.10420.55425.75425.750.75%876,400
Feb 10, 2026425.00427.95414.80422.60422.600.15%309,994
Feb 9, 2026410.35424.70408.90421.95421.952.83%1,105,168
Feb 6, 2026421.85421.85405.10410.35410.35-2.30%741,675
Feb 5, 2026422.90427.40417.00420.00420.00-2.05%207,094
Feb 4, 2026422.25433.00422.25428.80428.801.52%264,481
Feb 3, 2026440.00440.00419.75422.40422.402.13%138,662
Feb 2, 2026419.25419.25406.55413.60413.60-0.87%129,095
Feb 1, 2026410.00421.95407.75417.25417.251.86%334,284
Jan 30, 2026407.10413.20403.45409.65409.650.63%827,055
Jan 29, 2026401.95411.60399.40407.10407.101.37%533,584
Jan 28, 2026400.20417.65396.65401.60401.60-0.74%914,364
Jan 27, 2026415.00425.90396.20404.60404.60-3.40%1,481,685
Jan 23, 2026439.45440.95413.55418.85418.85-4.69%268,338
Jan 22, 2026420.10442.95415.05439.45439.455.55%264,328
Jan 21, 2026422.60422.95410.45416.35416.35-1.48%180,398
Jan 20, 2026422.00426.70420.10422.60422.60-0.77%199,117
Jan 19, 2026430.00434.95424.20425.90425.90-1.10%180,164
Jan 16, 2026428.10437.05428.00430.65430.650.10%222,067
Jan 14, 2026444.35444.80428.00430.20430.20-2.65%296,102
Jan 13, 2026438.15444.95435.00441.90441.900.88%137,664
Jan 12, 2026442.00442.55431.45438.05438.05-0.65%113,746
Jan 9, 2026445.40451.25439.20440.90440.90-1.02%155,204
Jan 8, 2026456.00460.10443.35445.45445.45-3.09%137,712
Jan 7, 2026473.20473.20458.10459.65459.65-2.89%187,380
Jan 6, 2026481.70481.70454.60473.35473.35-1.26%193,563
Jan 5, 2026469.00481.35468.75479.40479.402.28%223,443
Jan 2, 2026469.60470.85466.00468.70468.70-0.17%74,618
Jan 1, 2026471.00471.00465.00469.50469.50-0.32%82,796
Dec 31, 2025463.00471.90462.60471.00471.001.63%103,792
Dec 30, 2025464.65475.95458.70463.45463.45-0.26%307,233
Dec 29, 2025461.95466.85457.85464.65464.650.56%146,526
Dec 26, 2025459.20463.60455.85462.05462.050.63%93,079
Dec 24, 2025461.00462.60455.20459.15459.15-0.21%139,766
Dec 23, 2025457.80461.75450.55460.10460.101.12%169,621
Dec 22, 2025445.15456.70445.15455.00455.002.80%160,730
Dec 19, 2025447.00447.80432.20442.60442.60-1.02%386,380
Dec 18, 2025451.90451.90444.80447.15447.15-0.35%205,383
Dec 17, 2025456.45457.60446.00448.70448.70-1.57%384,432
Dec 16, 2025457.00462.95453.10455.85455.850.09%257,619
Dec 15, 2025456.00457.70452.20455.45455.45-0.33%180,447
Dec 12, 2025455.00459.30451.55456.95456.950.47%151,697
Dec 11, 2025454.05457.10451.40454.80454.80-0.26%67,159
Dec 10, 2025454.50465.00453.55456.00456.000.33%79,003
Dec 9, 2025450.00460.35447.00454.50454.500.48%198,502
Dec 8, 2025466.90466.90448.30452.35452.35-2.77%183,314
Dec 5, 2025466.00466.50457.00465.25465.25-0.02%110,984
Dec 4, 2025460.00467.60456.50465.35465.350.69%125,574
Dec 3, 2025460.35465.55453.65462.15462.150.42%104,768
Dec 2, 2025472.00472.55458.70460.20460.20-2.72%346,963
Dec 1, 2025465.20475.05465.00473.05473.051.51%215,066
Nov 28, 2025458.50471.00454.65466.00466.001.57%366,958
Nov 27, 2025456.25461.00451.10458.80458.800.56%161,766
Nov 26, 2025449.15457.45448.40456.25456.251.14%121,890
Nov 25, 2025449.50453.00446.10451.10451.101.39%158,098
Nov 24, 2025455.00456.40442.95444.90444.90-1.51%342,304
Nov 21, 2025455.35458.80448.90451.70451.70-0.80%348,635
Nov 20, 2025458.45465.60454.00455.35455.35-0.60%187,003
Nov 19, 2025458.00460.30452.70458.10458.100.43%127,030
Nov 18, 2025462.70463.95455.10456.15456.15-1.55%185,517
Nov 17, 2025467.95472.15461.60463.35463.35-0.31%176,808
Nov 14, 2025464.30470.40462.00464.80464.80-0.68%452,476
Nov 13, 2025475.55476.45467.25468.00468.00-1.61%664,045
Nov 12, 2025477.00481.20472.05475.65475.650.39%267,209
Nov 11, 2025473.00475.20460.15473.80473.800.23%308,143
Nov 10, 2025478.95480.80471.40472.70472.70-0.52%110,570
Nov 7, 2025480.05484.80471.65475.15475.15-1.02%431,397
Nov 6, 2025499.45502.70478.50480.05480.05-3.88%604,807
Nov 4, 2025507.85509.70497.05499.45499.45-1.65%435,710
Nov 3, 2025504.00512.00496.00507.85507.851.13%400,646
Oct 31, 2025507.10511.45501.00502.20502.20-1.29%412,632
Oct 30, 2025506.55510.00505.65508.75508.750.43%374,094
Oct 29, 2025512.30514.90505.10506.55506.55-1.08%238,577
Oct 28, 2025509.00514.70506.00512.10512.10-1.14%614,848
Oct 27, 2025518.00538.00506.00518.00518.000.02%1,402,033
Oct 24, 2025522.40522.40514.20517.90517.90-0.16%193,805
Oct 23, 2025535.50535.50517.50518.75518.75-2.09%142,511
Oct 21, 2025523.75534.00523.75529.80529.801.16%44,907
Oct 20, 2025528.75530.50515.00523.75523.75-0.50%339,577
Oct 17, 2025518.00532.00515.05526.40526.401.68%563,453
Oct 16, 2025519.25528.90515.35517.70517.70-0.10%234,271
Oct 15, 2025518.15528.00516.80518.20518.20-0.42%159,186
Oct 14, 2025532.35532.35516.55520.40520.40-0.73%268,694
Oct 13, 2025522.45533.00520.60524.25524.25-0.66%207,589
Oct 10, 2025524.65533.95522.40527.75527.750.59%294,194
Oct 9, 2025528.85534.30523.00524.65524.65-0.97%130,758
Oct 8, 2025519.20534.50519.20529.80529.80-0.85%276,167
Oct 7, 2025543.60543.60528.80534.35534.35-1.34%133,390