Sumit Woods Limited (NSE:SUMIT)
India
· Delayed Price · Currency is INR 34.98
-2.50 (-6.67%)
Mar 9, 2026, 3:29 PM IST
Sumit Woods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.50 | 39.00 | 37.01 | 37.48 | 37.48 | -0.58% | 204,445 |
| Mar 5, 2026 | 40.00 | 40.00 | 37.24 | 37.70 | 37.70 | 1.05% | 143,589 |
| Mar 4, 2026 | 39.90 | 39.90 | 36.50 | 37.31 | 37.31 | -6.51% | 94,174 |
| Mar 2, 2026 | 37.00 | 40.27 | 36.76 | 39.91 | 39.91 | 4.07% | 87,971 |
| Feb 27, 2026 | 39.90 | 40.00 | 37.62 | 38.35 | 38.35 | -1.46% | 140,440 |
| Feb 26, 2026 | 39.07 | 41.87 | 36.56 | 38.92 | 38.92 | 1.83% | 330,250 |
| Feb 25, 2026 | 44.80 | 44.80 | 36.50 | 38.22 | 38.22 | -7.14% | 237,070 |
| Feb 24, 2026 | 44.60 | 44.61 | 40.00 | 41.16 | 41.16 | -5.73% | 187,664 |
| Feb 23, 2026 | 47.90 | 48.73 | 42.71 | 43.66 | 43.66 | -6.39% | 254,970 |
| Feb 20, 2026 | 48.40 | 48.82 | 46.05 | 46.64 | 46.64 | -2.45% | 81,103 |
| Feb 19, 2026 | 50.33 | 50.33 | 47.46 | 47.81 | 47.81 | -3.10% | 32,697 |
| Feb 18, 2026 | 48.66 | 50.39 | 48.27 | 49.34 | 49.34 | -1.14% | 78,315 |
| Feb 17, 2026 | 48.34 | 50.00 | 48.01 | 49.91 | 49.91 | 3.23% | 127,382 |
| Feb 16, 2026 | 50.00 | 50.00 | 48.09 | 48.35 | 48.35 | -1.67% | 19,928 |
| Feb 13, 2026 | 51.90 | 52.99 | 48.21 | 49.17 | 49.17 | -6.66% | 141,739 |
| Feb 12, 2026 | 55.80 | 57.83 | 52.11 | 52.68 | 52.68 | -4.34% | 153,350 |
| Feb 11, 2026 | 50.50 | 57.88 | 48.85 | 55.07 | 55.07 | 10.18% | 659,635 |
| Feb 10, 2026 | 49.50 | 51.69 | 49.32 | 49.98 | 49.98 | -0.02% | 150,284 |
| Feb 9, 2026 | 50.00 | 51.24 | 49.07 | 49.99 | 49.99 | 0.73% | 130,889 |
| Feb 6, 2026 | 51.75 | 51.90 | 48.90 | 49.63 | 49.63 | -0.60% | 92,722 |
| Feb 5, 2026 | 55.00 | 55.66 | 48.51 | 49.93 | 49.93 | -5.49% | 436,111 |
| Feb 4, 2026 | 52.07 | 54.99 | 49.57 | 52.83 | 52.83 | 1.46% | 676,353 |
| Feb 3, 2026 | 51.00 | 53.50 | 50.81 | 52.07 | 52.07 | 5.21% | 55,910 |
| Feb 2, 2026 | 48.98 | 50.51 | 48.01 | 49.49 | 49.49 | 4.43% | 24,466 |
| Feb 1, 2026 | 53.99 | 53.99 | 46.20 | 47.39 | 47.39 | -10.33% | 95,616 |
| Jan 30, 2026 | 55.98 | 55.98 | 50.00 | 52.85 | 52.85 | 6.98% | 67,787 |
| Jan 29, 2026 | 51.40 | 51.40 | 49.23 | 49.40 | 49.40 | -1.85% | 17,755 |
| Jan 28, 2026 | 51.75 | 51.75 | 49.81 | 50.33 | 50.33 | 1.39% | 8,546 |
| Jan 27, 2026 | 51.94 | 51.94 | 49.05 | 49.64 | 49.64 | -0.16% | 26,705 |
| Jan 23, 2026 | 52.50 | 53.26 | 49.10 | 49.72 | 49.72 | -4.70% | 37,574 |
| Jan 22, 2026 | 50.40 | 52.88 | 50.40 | 52.17 | 52.17 | 4.78% | 23,695 |
| Jan 21, 2026 | 52.89 | 53.00 | 48.31 | 49.79 | 49.79 | -1.33% | 52,096 |
| Jan 20, 2026 | 55.50 | 55.50 | 50.25 | 50.46 | 50.46 | -5.74% | 36,155 |
| Jan 19, 2026 | 57.70 | 57.70 | 52.03 | 53.53 | 53.53 | -5.46% | 24,365 |
| Jan 16, 2026 | 57.94 | 57.94 | 55.80 | 56.62 | 56.62 | 0.98% | 12,437 |
| Jan 14, 2026 | 58.38 | 58.38 | 55.25 | 56.07 | 56.07 | 0.20% | 19,090 |
| Jan 13, 2026 | 55.00 | 59.87 | 54.86 | 55.96 | 55.96 | 2.40% | 92,405 |
| Jan 12, 2026 | 60.00 | 60.00 | 54.15 | 54.65 | 54.65 | -7.31% | 47,139 |
| Jan 9, 2026 | 61.00 | 61.00 | 58.00 | 58.96 | 58.96 | -1.26% | 27,219 |
| Jan 8, 2026 | 66.38 | 66.38 | 59.06 | 59.71 | 59.71 | -7.11% | 86,512 |
| Jan 7, 2026 | 66.40 | 66.40 | 64.00 | 64.28 | 64.28 | -1.29% | 14,221 |
| Jan 6, 2026 | 66.15 | 66.47 | 63.50 | 65.12 | 65.12 | 0.32% | 20,047 |
| Jan 5, 2026 | 65.50 | 66.93 | 64.02 | 64.91 | 64.91 | -0.63% | 9,788 |
| Jan 2, 2026 | 65.20 | 66.08 | 63.12 | 65.32 | 65.32 | 1.82% | 23,764 |
| Jan 1, 2026 | 69.20 | 71.11 | 63.72 | 64.15 | 64.15 | -4.92% | 76,024 |
| Dec 31, 2025 | 62.50 | 72.00 | 62.42 | 67.47 | 67.47 | 10.23% | 227,361 |
| Dec 30, 2025 | 65.50 | 68.20 | 60.11 | 61.21 | 61.21 | -7.27% | 82,003 |
| Dec 29, 2025 | 70.19 | 70.19 | 64.71 | 66.01 | 66.01 | -5.96% | 39,477 |
| Dec 26, 2025 | 73.00 | 73.00 | 69.39 | 70.19 | 70.19 | -1.94% | 10,122 |
| Dec 24, 2025 | 70.99 | 72.25 | 68.86 | 71.58 | 71.58 | 3.68% | 14,239 |
| Dec 23, 2025 | 70.40 | 71.00 | 67.43 | 69.04 | 69.04 | 1.13% | 19,485 |
| Dec 22, 2025 | 67.02 | 71.50 | 67.02 | 68.27 | 68.27 | 0.10% | 41,638 |
| Dec 19, 2025 | 70.00 | 70.00 | 67.55 | 68.20 | 68.20 | -0.68% | 10,375 |
| Dec 18, 2025 | 69.99 | 69.99 | 66.81 | 68.67 | 68.67 | 1.18% | 16,005 |
| Dec 17, 2025 | 69.00 | 69.22 | 67.66 | 67.87 | 67.87 | -1.85% | 13,636 |
| Dec 16, 2025 | 68.80 | 70.49 | 68.80 | 69.15 | 69.15 | 0.07% | 10,746 |
| Dec 15, 2025 | 70.00 | 71.61 | 68.71 | 69.10 | 69.10 | -0.76% | 27,950 |
| Dec 12, 2025 | 71.40 | 71.40 | 68.50 | 69.63 | 69.63 | 0.23% | 22,285 |
| Dec 11, 2025 | 71.89 | 71.89 | 68.25 | 69.47 | 69.47 | 1.58% | 160,047 |
| Dec 10, 2025 | 71.89 | 71.89 | 68.10 | 68.39 | 68.39 | -3.27% | 86,905 |
| Dec 9, 2025 | 71.92 | 73.89 | 68.70 | 70.70 | 70.70 | -1.70% | 40,081 |
| Dec 8, 2025 | 71.55 | 74.00 | 71.10 | 71.92 | 71.92 | -0.43% | 8,618 |
| Dec 5, 2025 | 74.19 | 74.19 | 71.10 | 72.23 | 72.23 | -1.97% | 29,646 |
| Dec 4, 2025 | 71.78 | 74.76 | 71.50 | 73.68 | 73.68 | 2.62% | 58,802 |
| Dec 3, 2025 | 73.75 | 73.75 | 70.09 | 71.80 | 71.80 | 0.15% | 9,397 |
| Dec 2, 2025 | 75.00 | 75.00 | 68.81 | 71.69 | 71.69 | -0.22% | 73,677 |
| Dec 1, 2025 | 75.01 | 75.05 | 71.51 | 71.85 | 71.85 | -3.78% | 17,455 |
| Nov 28, 2025 | 75.99 | 75.99 | 71.76 | 74.67 | 74.67 | 0.39% | 22,728 |
| Nov 27, 2025 | 77.70 | 77.70 | 73.36 | 74.38 | 74.38 | -2.30% | 15,939 |
| Nov 26, 2025 | 77.00 | 77.00 | 75.36 | 76.13 | 76.13 | 0.98% | 12,340 |
| Nov 25, 2025 | 76.20 | 76.20 | 72.01 | 75.39 | 75.39 | 4.88% | 34,997 |
| Nov 24, 2025 | 79.99 | 79.99 | 71.00 | 71.88 | 71.88 | -9.55% | 122,575 |
| Nov 21, 2025 | 80.05 | 80.05 | 77.61 | 79.47 | 79.47 | -0.55% | 41,967 |
| Nov 20, 2025 | 84.65 | 84.65 | 79.51 | 79.91 | 79.91 | -0.84% | 26,455 |
| Nov 19, 2025 | 82.89 | 82.89 | 79.61 | 80.59 | 80.59 | 0.27% | 23,184 |
| Nov 18, 2025 | 83.00 | 83.00 | 77.84 | 80.37 | 80.37 | -3.96% | 73,160 |
| Nov 17, 2025 | 83.80 | 84.46 | 78.08 | 83.68 | 83.68 | -0.18% | 71,659 |
| Nov 14, 2025 | 85.60 | 85.60 | 83.30 | 83.83 | 83.83 | -0.60% | 15,218 |
| Nov 13, 2025 | 84.10 | 85.47 | 83.32 | 84.34 | 84.34 | 0.27% | 32,443 |
| Nov 12, 2025 | 82.60 | 84.99 | 82.60 | 84.11 | 84.11 | -0.32% | 12,349 |
| Nov 11, 2025 | 84.49 | 85.38 | 83.08 | 84.38 | 84.38 | - | 21,443 |
| Nov 10, 2025 | 81.00 | 91.47 | 81.00 | 84.38 | 84.38 | - | 310,157 |
| Nov 7, 2025 | 83.99 | 85.89 | 82.50 | 84.38 | 84.38 | 0.42% | 46,564 |
| Nov 6, 2025 | 85.57 | 86.90 | 83.36 | 84.03 | 84.03 | -1.80% | 21,033 |
| Nov 4, 2025 | 86.59 | 87.24 | 85.49 | 85.57 | 85.57 | -2.07% | 13,274 |
| Nov 3, 2025 | 87.80 | 89.29 | 86.20 | 87.38 | 87.38 | -0.85% | 31,853 |
| Oct 31, 2025 | 86.62 | 90.90 | 83.98 | 88.13 | 88.13 | 1.74% | 61,066 |
| Oct 30, 2025 | 85.92 | 86.99 | 85.03 | 86.62 | 86.62 | 0.62% | 23,418 |
| Oct 29, 2025 | 85.20 | 86.99 | 85.20 | 86.09 | 86.09 | 1.13% | 19,240 |
| Oct 28, 2025 | 87.30 | 87.30 | 82.85 | 85.13 | 85.13 | -1.48% | 32,244 |
| Oct 27, 2025 | 86.62 | 88.40 | 85.30 | 86.41 | 86.41 | -0.24% | 26,413 |
| Oct 24, 2025 | 85.70 | 87.11 | 85.13 | 86.62 | 86.62 | 2.10% | 31,312 |
| Oct 23, 2025 | 88.98 | 88.98 | 82.00 | 84.84 | 84.84 | -5.25% | 288,817 |
| Oct 21, 2025 | 88.00 | 90.95 | 86.11 | 89.54 | 89.54 | 5.03% | 32,882 |
| Oct 20, 2025 | 90.00 | 90.46 | 84.01 | 85.25 | 85.25 | -4.33% | 72,860 |
| Oct 17, 2025 | 91.00 | 91.00 | 87.63 | 89.11 | 89.11 | -2.17% | 221,204 |
| Oct 16, 2025 | 90.75 | 92.00 | 87.76 | 91.09 | 91.09 | 3.51% | 255,593 |
| Oct 15, 2025 | 88.99 | 88.99 | 86.43 | 88.00 | 88.00 | 2.08% | 236,284 |
| Oct 14, 2025 | 90.90 | 91.99 | 83.52 | 86.21 | 86.21 | -5.49% | 122,306 |
| Oct 13, 2025 | 96.49 | 96.49 | 88.51 | 91.22 | 91.22 | -4.97% | 354,396 |