Sumitomo Chemical India Limited (NSE:SUMICHEM)
India
· Delayed Price · Currency is INR 436.40
+4.50 (1.04%)
Apr 29, 2026, 3:29 PM IST
Sumitomo Chemical India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 433.60 | 446.85 | 432.30 | 440.85 | - | 2.07% | 98,743 |
| Apr 28, 2026 | 445.50 | 446.70 | 428.45 | 431.90 | 431.90 | -2.90% | 142,567 |
| Apr 27, 2026 | 438.00 | 447.60 | 435.95 | 444.80 | 444.80 | 2.32% | 98,692 |
| Apr 24, 2026 | 452.50 | 452.50 | 432.70 | 434.70 | 434.70 | -2.88% | 136,939 |
| Apr 23, 2026 | 446.40 | 453.80 | 442.15 | 447.60 | 447.60 | 0.75% | 193,810 |
| Apr 22, 2026 | 442.00 | 453.35 | 437.75 | 444.25 | 444.25 | 0.98% | 292,262 |
| Apr 21, 2026 | 450.00 | 453.50 | 433.90 | 439.95 | 439.95 | -1.41% | 386,672 |
| Apr 20, 2026 | 443.10 | 447.90 | 429.15 | 446.25 | 446.25 | 0.87% | 370,237 |
| Apr 17, 2026 | 429.70 | 444.70 | 426.60 | 442.40 | 442.40 | 4.49% | 292,915 |
| Apr 16, 2026 | 431.90 | 433.50 | 420.10 | 423.40 | 423.40 | -1.31% | 104,387 |
| Apr 15, 2026 | 429.50 | 431.85 | 425.00 | 429.00 | 429.00 | 1.61% | 126,772 |
| Apr 13, 2026 | 413.00 | 425.80 | 403.55 | 422.20 | 422.20 | 0.86% | 149,607 |
| Apr 10, 2026 | 422.60 | 422.60 | 414.80 | 418.60 | 418.60 | 0.83% | 111,456 |
| Apr 9, 2026 | 409.00 | 417.35 | 405.75 | 415.15 | 415.15 | 1.16% | 275,557 |
| Apr 8, 2026 | 404.00 | 411.65 | 397.50 | 410.40 | 410.40 | 4.36% | 284,490 |
| Apr 7, 2026 | 393.00 | 395.80 | 387.80 | 393.25 | 393.25 | -0.37% | 81,441 |
| Apr 6, 2026 | 383.95 | 398.00 | 376.20 | 394.70 | 394.70 | 2.97% | 191,311 |
| Apr 2, 2026 | 371.30 | 385.50 | 368.85 | 383.30 | 383.30 | 0.82% | 138,542 |
| Apr 1, 2026 | 371.00 | 382.00 | 371.00 | 380.20 | 380.20 | 4.32% | 125,240 |
| Mar 30, 2026 | 372.85 | 375.00 | 362.60 | 364.45 | 364.45 | -2.72% | 325,096 |
| Mar 27, 2026 | 381.80 | 386.95 | 371.80 | 374.65 | 374.65 | -3.20% | 566,776 |
| Mar 25, 2026 | 379.15 | 388.50 | 372.15 | 387.05 | 387.05 | 2.08% | 276,206 |
| Mar 24, 2026 | 378.00 | 382.60 | 368.90 | 379.15 | 379.15 | 1.08% | 292,008 |
| Mar 23, 2026 | 383.00 | 385.00 | 370.15 | 375.10 | 375.10 | -3.07% | 321,284 |
| Mar 20, 2026 | 382.00 | 388.95 | 381.25 | 387.00 | 387.00 | 1.23% | 346,351 |
| Mar 19, 2026 | 370.05 | 386.25 | 370.05 | 382.30 | 382.30 | -1.80% | 217,461 |
| Mar 18, 2026 | 385.50 | 398.20 | 384.05 | 389.30 | 389.30 | 1.04% | 429,860 |
| Mar 17, 2026 | 385.65 | 396.40 | 379.20 | 385.30 | 385.30 | -0.08% | 474,998 |
| Mar 16, 2026 | 379.75 | 392.10 | 371.30 | 385.60 | 385.60 | 1.14% | 378,239 |
| Mar 13, 2026 | 389.90 | 389.90 | 376.60 | 381.25 | 381.25 | -1.88% | 189,211 |
| Mar 12, 2026 | 383.55 | 393.65 | 383.55 | 388.55 | 388.55 | -1.30% | 132,950 |
| Mar 11, 2026 | 393.65 | 398.80 | 388.35 | 393.65 | 393.65 | - | 295,303 |
| Mar 10, 2026 | 386.85 | 395.00 | 381.90 | 393.65 | 393.65 | 2.82% | 304,341 |
| Mar 9, 2026 | 392.50 | 393.25 | 381.80 | 382.85 | 382.85 | -3.14% | 195,819 |
| Mar 6, 2026 | 397.30 | 401.00 | 393.00 | 395.25 | 395.25 | -0.52% | 129,137 |
| Mar 5, 2026 | 398.60 | 399.55 | 389.40 | 397.30 | 397.30 | 0.49% | 151,140 |
| Mar 4, 2026 | 390.30 | 399.80 | 386.20 | 395.35 | 395.35 | -0.62% | 211,981 |
| Mar 2, 2026 | 381.05 | 400.00 | 380.60 | 397.80 | 397.80 | -0.84% | 211,833 |
| Feb 27, 2026 | 406.45 | 406.50 | 399.00 | 401.15 | 401.15 | -0.86% | 128,094 |
| Feb 26, 2026 | 404.40 | 410.40 | 401.00 | 404.65 | 404.65 | 1.04% | 359,175 |
| Feb 25, 2026 | 404.85 | 407.45 | 396.00 | 400.50 | 400.50 | -1.07% | 242,952 |
| Feb 24, 2026 | 411.75 | 411.75 | 402.90 | 404.85 | 404.85 | -1.83% | 355,164 |
| Feb 23, 2026 | 406.15 | 415.00 | 406.15 | 412.40 | 412.40 | 1.36% | 149,388 |
| Feb 20, 2026 | 410.30 | 410.30 | 404.15 | 406.85 | 406.85 | -0.84% | 103,921 |
| Feb 19, 2026 | 413.90 | 415.05 | 406.20 | 410.30 | 410.30 | -0.87% | 107,054 |
| Feb 18, 2026 | 412.95 | 415.00 | 407.80 | 413.90 | 413.90 | 0.72% | 316,815 |
| Feb 17, 2026 | 406.40 | 413.90 | 401.45 | 410.95 | 410.95 | 0.64% | 225,607 |
| Feb 16, 2026 | 407.45 | 410.95 | 402.00 | 408.35 | 408.35 | 0.32% | 85,092 |
| Feb 13, 2026 | 413.80 | 413.80 | 404.00 | 407.05 | 407.05 | -1.63% | 289,091 |
| Feb 12, 2026 | 425.75 | 426.30 | 412.00 | 413.80 | 413.80 | -2.81% | 174,733 |
| Feb 11, 2026 | 420.55 | 443.10 | 420.55 | 425.75 | 425.75 | 0.75% | 876,400 |
| Feb 10, 2026 | 425.00 | 427.95 | 414.80 | 422.60 | 422.60 | 0.15% | 309,994 |
| Feb 9, 2026 | 410.35 | 424.70 | 408.90 | 421.95 | 421.95 | 2.83% | 1,105,168 |
| Feb 6, 2026 | 421.85 | 421.85 | 405.10 | 410.35 | 410.35 | -2.30% | 741,675 |
| Feb 5, 2026 | 422.90 | 427.40 | 417.00 | 420.00 | 420.00 | -2.05% | 207,094 |
| Feb 4, 2026 | 422.25 | 433.00 | 422.25 | 428.80 | 428.80 | 1.52% | 264,481 |
| Feb 3, 2026 | 440.00 | 440.00 | 419.75 | 422.40 | 422.40 | 2.13% | 138,662 |
| Feb 2, 2026 | 419.25 | 419.25 | 406.55 | 413.60 | 413.60 | -0.87% | 129,095 |
| Feb 1, 2026 | 410.00 | 421.95 | 407.75 | 417.25 | 417.25 | 1.86% | 334,284 |
| Jan 30, 2026 | 407.10 | 413.20 | 403.45 | 409.65 | 409.65 | 0.63% | 827,055 |
| Jan 29, 2026 | 401.95 | 411.60 | 399.40 | 407.10 | 407.10 | 1.37% | 533,584 |
| Jan 28, 2026 | 400.20 | 417.65 | 396.65 | 401.60 | 401.60 | -0.74% | 914,364 |
| Jan 27, 2026 | 415.00 | 425.90 | 396.20 | 404.60 | 404.60 | -3.40% | 1,481,685 |
| Jan 23, 2026 | 439.45 | 440.95 | 413.55 | 418.85 | 418.85 | -4.69% | 268,338 |
| Jan 22, 2026 | 420.10 | 442.95 | 415.05 | 439.45 | 439.45 | 5.55% | 264,328 |
| Jan 21, 2026 | 422.60 | 422.95 | 410.45 | 416.35 | 416.35 | -1.48% | 180,398 |
| Jan 20, 2026 | 422.00 | 426.70 | 420.10 | 422.60 | 422.60 | -0.77% | 199,117 |
| Jan 19, 2026 | 430.00 | 434.95 | 424.20 | 425.90 | 425.90 | -1.10% | 180,164 |
| Jan 16, 2026 | 428.10 | 437.05 | 428.00 | 430.65 | 430.65 | 0.10% | 222,067 |
| Jan 14, 2026 | 444.35 | 444.80 | 428.00 | 430.20 | 430.20 | -2.65% | 296,102 |
| Jan 13, 2026 | 438.15 | 444.95 | 435.00 | 441.90 | 441.90 | 0.88% | 137,664 |
| Jan 12, 2026 | 442.00 | 442.55 | 431.45 | 438.05 | 438.05 | -0.65% | 113,746 |
| Jan 9, 2026 | 445.40 | 451.25 | 439.20 | 440.90 | 440.90 | -1.02% | 155,204 |
| Jan 8, 2026 | 456.00 | 460.10 | 443.35 | 445.45 | 445.45 | -3.09% | 137,712 |
| Jan 7, 2026 | 473.20 | 473.20 | 458.10 | 459.65 | 459.65 | -2.89% | 187,380 |
| Jan 6, 2026 | 481.70 | 481.70 | 454.60 | 473.35 | 473.35 | -1.26% | 193,563 |
| Jan 5, 2026 | 469.00 | 481.35 | 468.75 | 479.40 | 479.40 | 2.28% | 223,443 |
| Jan 2, 2026 | 469.60 | 470.85 | 466.00 | 468.70 | 468.70 | -0.17% | 74,618 |
| Jan 1, 2026 | 471.00 | 471.00 | 465.00 | 469.50 | 469.50 | -0.32% | 82,796 |
| Dec 31, 2025 | 463.00 | 471.90 | 462.60 | 471.00 | 471.00 | 1.63% | 103,792 |
| Dec 30, 2025 | 464.65 | 475.95 | 458.70 | 463.45 | 463.45 | -0.26% | 307,233 |
| Dec 29, 2025 | 461.95 | 466.85 | 457.85 | 464.65 | 464.65 | 0.56% | 146,526 |
| Dec 26, 2025 | 459.20 | 463.60 | 455.85 | 462.05 | 462.05 | 0.63% | 93,079 |
| Dec 24, 2025 | 461.00 | 462.60 | 455.20 | 459.15 | 459.15 | -0.21% | 139,766 |
| Dec 23, 2025 | 457.80 | 461.75 | 450.55 | 460.10 | 460.10 | 1.12% | 169,621 |
| Dec 22, 2025 | 445.15 | 456.70 | 445.15 | 455.00 | 455.00 | 2.80% | 160,730 |
| Dec 19, 2025 | 447.00 | 447.80 | 432.20 | 442.60 | 442.60 | -1.02% | 386,380 |
| Dec 18, 2025 | 451.90 | 451.90 | 444.80 | 447.15 | 447.15 | -0.35% | 205,383 |
| Dec 17, 2025 | 456.45 | 457.60 | 446.00 | 448.70 | 448.70 | -1.57% | 384,432 |
| Dec 16, 2025 | 457.00 | 462.95 | 453.10 | 455.85 | 455.85 | 0.09% | 257,619 |
| Dec 15, 2025 | 456.00 | 457.70 | 452.20 | 455.45 | 455.45 | -0.33% | 180,447 |
| Dec 12, 2025 | 455.00 | 459.30 | 451.55 | 456.95 | 456.95 | 0.47% | 151,697 |
| Dec 11, 2025 | 454.05 | 457.10 | 451.40 | 454.80 | 454.80 | -0.26% | 67,159 |
| Dec 10, 2025 | 454.50 | 465.00 | 453.55 | 456.00 | 456.00 | 0.33% | 79,003 |
| Dec 9, 2025 | 450.00 | 460.35 | 447.00 | 454.50 | 454.50 | 0.48% | 198,502 |
| Dec 8, 2025 | 466.90 | 466.90 | 448.30 | 452.35 | 452.35 | -2.77% | 183,314 |
| 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 |