NSE: SUMICHEM | Series: EQ
-
LTP
530.00
12.35 (2.39 %) -
Open
517.50
525.25 -
High
536.00
527.75 -
Low
508.40
516.00 -
Close
525.70
517.65 -
52W High
593.00
07 Nov, 2024 -
52W Low
490.35
25 Oct, 2024
Upper Circuit: 621.18
Lower Circuit: 414.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 517.50 | 536.00 | 508.40 | 530.00 | 525.70 | 8.05 | 1.56 | 593.00 | 490.35 | 644,244 | 33.65 Crore | 25,169 |
| 19 Dec, 2024 | 525.25 | 527.75 | 516.00 | 518.00 | 517.65 | -15.05 | -2.83 | 593.00 | 490.35 | 201,901 | 10.51 Crore | 10,760 |
| 18 Dec, 2024 | 534.35 | 534.35 | 525.95 | 532.05 | 532.70 | -1.65 | -0.31 | 593.00 | 490.35 | 179,859 | 9.54 Crore | 8,339 |
| 17 Dec, 2024 | 534.15 | 543.00 | 528.70 | 532.00 | 534.35 | 2.00 | 0.38 | 593.00 | 490.35 | 274,109 | 14.71 Crore | 14,751 |
| 16 Dec, 2024 | 525.70 | 536.70 | 524.00 | 532.00 | 532.35 | 6.60 | 1.26 | 593.00 | 490.35 | 232,371 | 12.32 Crore | 16,416 |
| 13 Dec, 2024 | 522.65 | 529.90 | 516.00 | 524.00 | 525.75 | -3.25 | -0.61 | 593.00 | 490.35 | 280,076 | 14.66 Crore | 18,141 |
| 12 Dec, 2024 | 534.25 | 537.75 | 526.05 | 529.50 | 529.00 | -5.25 | -0.98 | 593.00 | 490.35 | 167,139 | 8.87 Crore | 9,171 |
| 11 Dec, 2024 | 545.70 | 548.35 | 533.00 | 534.00 | 534.25 | -11.45 | -2.1 | 593.00 | 490.35 | 279,735 | 15.05 Crore | 13,708 |
| 10 Dec, 2024 | 545.00 | 548.95 | 537.55 | 542.90 | 545.70 | 0.65 | 0.12 | 593.00 | 490.35 | 343,733 | 18.66 Crore | 18,895 |
| 09 Dec, 2024 | 552.45 | 554.65 | 542.15 | 544.55 | 545.05 | -4.10 | -0.75 | 593.00 | 490.35 | 229,937 | 12.59 Crore | 12,833 |
| 06 Dec, 2024 | 560.00 | 572.10 | 546.05 | 550.00 | 549.15 | -8.15 | -1.46 | 593.00 | 490.35 | 585,843 | 32.63 Crore | 29,024 |
| 05 Dec, 2024 | 546.75 | 560.00 | 544.05 | 557.90 | 557.30 | 13.25 | 2.44 | 593.00 | 490.35 | 554,750 | 30.72 Crore | 25,508 |
| 04 Dec, 2024 | 546.30 | 551.95 | 542.00 | 544.90 | 544.05 | 0.20 | 0.04 | 593.00 | 490.35 | 251,642 | 13.75 Crore | 13,472 |
| 03 Dec, 2024 | 544.85 | 557.70 | 541.00 | 544.35 | 543.85 | 0.90 | 0.17 | 593.00 | 490.35 | 395,809 | 21.65 Crore | 18,709 |
| 02 Dec, 2024 | 555.95 | 557.45 | 541.00 | 543.70 | 542.95 | -8.70 | -1.58 | 593.00 | 490.35 | 319,403 | 17.45 Crore | 12,069 |
| 29 Nov, 2024 | 536.70 | 554.40 | 531.65 | 553.00 | 551.65 | 17.00 | 3.18 | 593.00 | 490.35 | 561,871 | 30.74 Crore | 22,750 |
| 28 Nov, 2024 | 543.50 | 549.90 | 533.00 | 534.65 | 534.65 | -6.90 | -1.27 | 593.00 | 490.35 | 357,177 | 19.28 Crore | 14,458 |
| 27 Nov, 2024 | 544.00 | 550.05 | 535.40 | 542.15 | 541.55 | -1.70 | -0.31 | 593.00 | 490.35 | 316,321 | 17.17 Crore | 14,786 |
| 26 Nov, 2024 | 560.90 | 560.90 | 540.85 | 544.65 | 543.25 | -13.65 | -2.45 | 593.00 | 490.35 | 315,432 | 17.26 Crore | 15,373 |
| 25 Nov, 2024 | 522.00 | 560.00 | 522.00 | 555.00 | 556.90 | 42.10 | 8.18 | 593.00 | 490.35 | 1,466,278 | 80.71 Crore | 61,832 |