Sumitomo Chemical India Limited (NSE:SUMICHEM)
India
· Delayed Price · Currency is INR 465.25
-0.10 (-0.02%)
At close: Dec 5, 2025
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 466.00 | 466.50 | 457.00 | 465.25 | 465.25 | -0.02% | 110,984 |
| Dec 4, 2025 | 460.00 | 467.60 | 456.50 | 465.35 | 465.35 | 0.69% | 125,574 |
| Dec 3, 2025 | 460.35 | 465.55 | 453.65 | 462.15 | 462.15 | 0.42% | 104,768 |
| Dec 2, 2025 | 472.00 | 472.55 | 458.70 | 460.20 | 460.20 | -2.72% | 346,963 |
| Dec 1, 2025 | 465.20 | 475.05 | 465.00 | 473.05 | 473.05 | 1.51% | 215,066 |
| Nov 28, 2025 | 458.50 | 471.00 | 454.65 | 466.00 | 466.00 | 1.57% | 366,958 |
| Nov 27, 2025 | 456.25 | 461.00 | 451.10 | 458.80 | 458.80 | 0.56% | 161,766 |
| Nov 26, 2025 | 449.15 | 457.45 | 448.40 | 456.25 | 456.25 | 1.14% | 121,890 |
| Nov 25, 2025 | 449.50 | 453.00 | 446.10 | 451.10 | 451.10 | 1.39% | 158,098 |
| Nov 24, 2025 | 455.00 | 456.40 | 442.95 | 444.90 | 444.90 | -1.51% | 342,304 |
| Nov 21, 2025 | 455.35 | 458.80 | 448.90 | 451.70 | 451.70 | -0.80% | 348,635 |
| Nov 20, 2025 | 458.45 | 465.60 | 454.00 | 455.35 | 455.35 | -0.60% | 187,003 |
| Nov 19, 2025 | 458.00 | 460.30 | 452.70 | 458.10 | 458.10 | 0.43% | 127,030 |
| Nov 18, 2025 | 462.70 | 463.95 | 455.10 | 456.15 | 456.15 | -1.55% | 185,517 |
| Nov 17, 2025 | 467.95 | 472.15 | 461.60 | 463.35 | 463.35 | -0.31% | 176,808 |
| Nov 14, 2025 | 464.30 | 470.40 | 462.00 | 464.80 | 464.80 | -0.68% | 452,476 |
| Nov 13, 2025 | 475.55 | 476.45 | 467.25 | 468.00 | 468.00 | -1.61% | 664,045 |
| Nov 12, 2025 | 477.00 | 481.20 | 472.05 | 475.65 | 475.65 | 0.39% | 267,209 |
| Nov 11, 2025 | 473.00 | 475.20 | 460.15 | 473.80 | 473.80 | 0.23% | 308,143 |
| Nov 10, 2025 | 478.95 | 480.80 | 471.40 | 472.70 | 472.70 | -0.52% | 110,570 |
| Nov 7, 2025 | 480.05 | 484.80 | 471.65 | 475.15 | 475.15 | -1.02% | 431,397 |
| Nov 6, 2025 | 499.45 | 502.70 | 478.50 | 480.05 | 480.05 | -3.88% | 604,807 |
| Nov 4, 2025 | 507.85 | 509.70 | 497.05 | 499.45 | 499.45 | -1.65% | 435,710 |
| Nov 3, 2025 | 504.00 | 512.00 | 496.00 | 507.85 | 507.85 | 1.13% | 400,646 |
| Oct 31, 2025 | 507.10 | 511.45 | 501.00 | 502.20 | 502.20 | -1.29% | 412,632 |
| Oct 30, 2025 | 506.55 | 510.00 | 505.65 | 508.75 | 508.75 | 0.43% | 374,094 |
| Oct 29, 2025 | 512.30 | 514.90 | 505.10 | 506.55 | 506.55 | -1.08% | 238,577 |
| Oct 28, 2025 | 509.00 | 514.70 | 506.00 | 512.10 | 512.10 | -1.14% | 614,848 |
| Oct 27, 2025 | 518.00 | 538.00 | 506.00 | 518.00 | 518.00 | 0.02% | 1,402,033 |
| Oct 24, 2025 | 522.40 | 522.40 | 514.20 | 517.90 | 517.90 | -0.16% | 193,805 |
| Oct 23, 2025 | 535.50 | 535.50 | 517.50 | 518.75 | 518.75 | -2.09% | 142,511 |
| Oct 21, 2025 | 523.75 | 534.00 | 523.75 | 529.80 | 529.80 | 1.16% | 44,907 |
| Oct 20, 2025 | 528.75 | 530.50 | 515.00 | 523.75 | 523.75 | -0.50% | 339,577 |
| Oct 17, 2025 | 518.00 | 532.00 | 515.05 | 526.40 | 526.40 | 1.68% | 563,453 |
| Oct 16, 2025 | 519.25 | 528.90 | 515.35 | 517.70 | 517.70 | -0.10% | 234,271 |
| Oct 15, 2025 | 518.15 | 528.00 | 516.80 | 518.20 | 518.20 | -0.42% | 159,186 |
| Oct 14, 2025 | 532.35 | 532.35 | 516.55 | 520.40 | 520.40 | -0.73% | 268,694 |
| Oct 13, 2025 | 522.45 | 533.00 | 520.60 | 524.25 | 524.25 | -0.66% | 207,589 |
| Oct 10, 2025 | 524.65 | 533.95 | 522.40 | 527.75 | 527.75 | 0.59% | 294,194 |
| Oct 9, 2025 | 528.85 | 534.30 | 523.00 | 524.65 | 524.65 | -0.97% | 130,758 |
| Oct 8, 2025 | 519.20 | 534.50 | 519.20 | 529.80 | 529.80 | -0.85% | 276,167 |
| Oct 7, 2025 | 543.60 | 543.60 | 528.80 | 534.35 | 534.35 | -1.34% | 133,390 |
| Oct 6, 2025 | 538.10 | 545.25 | 535.00 | 541.60 | 541.60 | 0.61% | 127,314 |
| Oct 3, 2025 | 549.00 | 549.00 | 533.65 | 538.30 | 538.30 | -1.06% | 138,003 |
| Oct 1, 2025 | 534.00 | 546.75 | 532.30 | 544.05 | 544.05 | 2.03% | 194,063 |
| Sep 30, 2025 | 528.25 | 539.25 | 527.70 | 533.25 | 533.25 | 0.35% | 115,599 |
| Sep 29, 2025 | 536.00 | 543.20 | 530.00 | 531.40 | 531.40 | -0.76% | 424,451 |
| Sep 26, 2025 | 554.00 | 554.00 | 532.70 | 535.45 | 535.45 | -3.66% | 241,496 |
| Sep 25, 2025 | 564.90 | 565.05 | 552.60 | 555.80 | 555.80 | -1.31% | 139,053 |
| Sep 24, 2025 | 569.90 | 569.90 | 561.00 | 563.20 | 563.20 | -0.71% | 131,103 |
| Sep 23, 2025 | 580.10 | 582.15 | 563.55 | 567.20 | 567.20 | -2.58% | 310,930 |
| Sep 22, 2025 | 601.80 | 605.00 | 580.00 | 582.20 | 582.20 | -3.26% | 377,511 |
| Sep 19, 2025 | 564.55 | 617.45 | 555.80 | 601.80 | 601.80 | 6.60% | 1,612,602 |
| Sep 18, 2025 | 574.40 | 574.40 | 562.60 | 564.55 | 564.55 | -0.79% | 173,929 |
| Sep 17, 2025 | 558.00 | 571.80 | 552.50 | 569.05 | 569.05 | 3.00% | 249,921 |
| Sep 16, 2025 | 556.00 | 561.15 | 550.50 | 552.50 | 552.50 | - | 242,593 |
| Sep 15, 2025 | 557.00 | 560.00 | 548.20 | 552.50 | 552.50 | -0.40% | 189,308 |
| Sep 12, 2025 | 570.00 | 573.85 | 552.20 | 554.70 | 554.70 | -2.66% | 263,921 |
| Sep 11, 2025 | 575.10 | 576.95 | 566.35 | 569.85 | 569.85 | -0.59% | 94,639 |
| Sep 10, 2025 | 566.15 | 576.30 | 566.15 | 573.25 | 573.25 | 1.25% | 184,162 |
| Sep 9, 2025 | 570.00 | 574.00 | 564.85 | 566.15 | 566.15 | 0.07% | 90,595 |
| Sep 8, 2025 | 567.00 | 575.75 | 562.00 | 565.75 | 565.75 | -0.66% | 302,730 |
| Sep 5, 2025 | 580.50 | 585.45 | 568.00 | 569.50 | 569.50 | -2.57% | 261,572 |
| Sep 4, 2025 | 598.00 | 598.95 | 580.25 | 584.50 | 584.50 | -1.02% | 157,982 |
| Sep 3, 2025 | 574.80 | 595.00 | 568.55 | 590.55 | 590.55 | 3.43% | 441,414 |
| Sep 2, 2025 | 569.20 | 577.75 | 551.10 | 570.95 | 570.95 | 0.31% | 391,396 |
| Sep 1, 2025 | 562.95 | 572.50 | 555.20 | 569.20 | 569.20 | 0.54% | 293,041 |
| Aug 29, 2025 | 568.50 | 577.20 | 556.95 | 566.15 | 566.15 | -0.11% | 311,254 |
| Aug 28, 2025 | 565.00 | 569.80 | 560.30 | 566.80 | 566.80 | -0.56% | 161,353 |
| Aug 26, 2025 | 585.00 | 586.30 | 562.40 | 570.00 | 570.00 | -2.92% | 417,018 |
| Aug 25, 2025 | 600.00 | 602.80 | 585.10 | 587.15 | 587.15 | -1.82% | 242,461 |
| Aug 22, 2025 | 600.00 | 608.95 | 588.65 | 598.05 | 598.05 | 0.78% | 650,021 |
| Aug 21, 2025 | 590.15 | 599.00 | 585.05 | 593.40 | 593.40 | 0.55% | 355,620 |
| Aug 20, 2025 | 585.95 | 601.35 | 582.20 | 590.15 | 590.15 | 0.83% | 818,464 |
| Aug 19, 2025 | 577.40 | 588.25 | 576.85 | 585.30 | 585.30 | 1.37% | 131,433 |
| Aug 18, 2025 | 588.20 | 597.20 | 575.10 | 577.40 | 577.40 | -1.54% | 326,972 |
| Aug 14, 2025 | 598.60 | 603.70 | 584.90 | 586.45 | 586.45 | -1.78% | 254,137 |
| Aug 13, 2025 | 596.00 | 602.40 | 585.95 | 597.05 | 597.05 | 0.43% | 243,238 |
| Aug 12, 2025 | 586.00 | 596.80 | 579.60 | 594.50 | 594.50 | 1.90% | 220,425 |
| Aug 11, 2025 | 581.85 | 588.00 | 572.05 | 583.40 | 583.40 | 1.09% | 234,124 |
| Aug 8, 2025 | 589.40 | 593.65 | 573.00 | 577.10 | 577.10 | -2.04% | 297,476 |
| Aug 7, 2025 | 603.05 | 610.15 | 585.35 | 589.10 | 589.10 | -2.59% | 334,748 |
| Aug 6, 2025 | 630.60 | 635.00 | 601.50 | 604.75 | 604.75 | -4.39% | 483,739 |
| Aug 5, 2025 | 638.55 | 644.70 | 625.00 | 632.55 | 632.55 | -0.82% | 581,921 |
| Aug 4, 2025 | 632.00 | 665.00 | 627.80 | 637.80 | 637.80 | 1.13% | 3,372,750 |
| Aug 1, 2025 | 651.00 | 656.00 | 626.20 | 630.65 | 630.65 | -2.78% | 681,765 |
| Jul 31, 2025 | 640.00 | 663.50 | 635.10 | 648.70 | 648.70 | -0.54% | 1,493,087 |
| Jul 30, 2025 | 607.65 | 660.05 | 603.55 | 652.25 | 652.25 | 7.86% | 5,449,373 |
| Jul 29, 2025 | 576.10 | 612.00 | 576.10 | 604.70 | 604.70 | 4.20% | 789,420 |
| Jul 28, 2025 | 586.00 | 592.25 | 575.85 | 580.30 | 580.30 | -0.79% | 446,248 |
| Jul 25, 2025 | 589.00 | 593.25 | 581.40 | 584.90 | 584.90 | -1.02% | 277,673 |
| Jul 24, 2025 | 590.00 | 598.30 | 587.00 | 590.95 | 589.75 | 0.45% | 313,511 |
| Jul 23, 2025 | 593.80 | 600.95 | 585.00 | 588.30 | 587.11 | -0.88% | 352,101 |
| Jul 22, 2025 | 584.65 | 597.20 | 584.65 | 593.55 | 592.34 | 1.52% | 228,023 |
| Jul 21, 2025 | 609.55 | 618.00 | 581.75 | 584.65 | 583.46 | -3.55% | 737,380 |
| Jul 18, 2025 | 595.25 | 608.80 | 591.00 | 606.15 | 604.92 | 1.83% | 1,020,818 |
| Jul 17, 2025 | 587.05 | 597.05 | 581.60 | 595.25 | 594.04 | 1.67% | 745,187 |
| Jul 16, 2025 | 570.00 | 588.80 | 561.55 | 585.50 | 584.31 | 3.47% | 1,341,208 |
| Jul 15, 2025 | 547.85 | 569.95 | 545.05 | 565.85 | 564.70 | 4.31% | 846,231 |
| Jul 14, 2025 | 542.45 | 546.25 | 532.95 | 542.45 | 541.35 | -0.03% | 195,634 |