Sumit Woods Limited (NSE:SUMIT)
India
· Delayed Price · Currency is INR 55.54
+1.06 (1.95%)
Apr 29, 2026, 3:30 PM IST
Sumit Woods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.48 | 54.48 | 52.65 | 53.22 | - | -2.31% | 27,144 |
| Apr 28, 2026 | 51.11 | 54.89 | 51.11 | 54.48 | 54.48 | 2.95% | 50,862 |
| Apr 27, 2026 | 53.29 | 53.35 | 52.20 | 52.92 | 52.92 | -0.77% | 8,734 |
| Apr 24, 2026 | 52.70 | 53.42 | 50.85 | 53.33 | 53.33 | 0.76% | 23,081 |
| Apr 23, 2026 | 53.06 | 53.99 | 52.87 | 52.93 | 52.93 | -4.89% | 53,040 |
| Apr 22, 2026 | 60.00 | 60.00 | 55.65 | 55.65 | 55.65 | -4.99% | 35,298 |
| Apr 21, 2026 | 56.50 | 59.80 | 56.50 | 58.57 | 58.57 | 4.37% | 53,979 |
| Apr 20, 2026 | 61.00 | 61.00 | 55.10 | 56.12 | 56.12 | -5.35% | 68,855 |
| Apr 17, 2026 | 51.99 | 60.00 | 50.06 | 59.29 | 59.29 | 16.12% | 426,392 |
| Apr 16, 2026 | 52.00 | 53.60 | 50.50 | 51.06 | 51.06 | -2.72% | 54,847 |
| Apr 15, 2026 | 46.87 | 54.00 | 46.86 | 52.49 | 52.49 | 11.99% | 129,541 |
| Apr 13, 2026 | 45.28 | 47.36 | 45.24 | 46.87 | 46.87 | 0.02% | 21,173 |
| Apr 10, 2026 | 47.90 | 48.97 | 46.51 | 46.86 | 46.86 | -2.64% | 37,973 |
| Apr 9, 2026 | 51.90 | 51.90 | 47.15 | 48.13 | 48.13 | -4.05% | 28,054 |
| Apr 8, 2026 | 52.00 | 52.00 | 48.69 | 50.16 | 50.16 | 2.14% | 93,259 |
| Apr 7, 2026 | 47.78 | 49.75 | 46.21 | 49.11 | 49.11 | 5.25% | 24,131 |
| Apr 6, 2026 | 48.00 | 48.24 | 46.21 | 46.66 | 46.66 | 0.47% | 16,897 |
| Apr 2, 2026 | 47.00 | 47.09 | 45.01 | 46.44 | 46.44 | 0.11% | 18,908 |
| Apr 1, 2026 | 50.00 | 50.00 | 45.89 | 46.39 | 46.39 | -0.17% | 68,018 |
| Mar 30, 2026 | 49.00 | 49.01 | 44.52 | 46.47 | 46.47 | -6.05% | 145,551 |
| Mar 27, 2026 | 47.83 | 50.99 | 47.83 | 49.46 | 49.46 | 3.41% | 155,598 |
| Mar 25, 2026 | 44.60 | 48.30 | 43.41 | 47.83 | 47.83 | 8.93% | 242,124 |
| Mar 24, 2026 | 46.25 | 47.99 | 43.02 | 43.91 | 43.91 | -2.47% | 191,881 |
| Mar 23, 2026 | 42.75 | 46.39 | 42.75 | 45.02 | 45.02 | 1.10% | 122,072 |
| Mar 20, 2026 | 46.35 | 48.00 | 44.28 | 44.53 | 44.53 | -2.69% | 113,072 |
| Mar 19, 2026 | 45.77 | 49.78 | 43.12 | 45.76 | 45.76 | -1.53% | 215,299 |
| Mar 18, 2026 | 45.50 | 48.50 | 45.50 | 46.47 | 46.47 | 3.06% | 347,526 |
| Mar 17, 2026 | 39.19 | 47.45 | 38.41 | 45.09 | 45.09 | 13.58% | 877,724 |
| Mar 16, 2026 | 40.82 | 41.02 | 36.68 | 39.70 | 39.70 | 3.09% | 454,470 |
| Mar 13, 2026 | 32.65 | 38.90 | 32.25 | 38.51 | 38.51 | 18.78% | 369,192 |
| Mar 12, 2026 | 33.80 | 34.00 | 31.74 | 32.42 | 32.42 | -2.93% | 252,809 |
| Mar 11, 2026 | 35.40 | 36.95 | 32.23 | 33.40 | 33.40 | -4.02% | 300,687 |
| Mar 10, 2026 | 36.80 | 36.80 | 33.51 | 34.80 | 34.80 | -0.51% | 326,743 |
| Mar 9, 2026 | 39.20 | 39.20 | 34.50 | 34.98 | 34.98 | -6.67% | 201,508 |
| 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 |