NSE: SUMICHEM | Series: EQ
-
LTP
570.95
-0.10 (-0.02 %) -
Open
565.00
553.70 -
High
579.45
575.80 -
Low
560.05
548.35 -
Close
572.90
571.05 -
52W High
593.00
07 Nov, 2024 -
52W Low
446.20
03 Mar, 2025
Upper Circuit: 685.26
Lower Circuit: 456.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 565.00 | 579.45 | 560.05 | 570.95 | 572.90 | 1.85 | 0.32 | 593.00 | 446.20 | 381,275 | 21.86 Crore | 29,336 |
| 02 Apr, 2025 | 553.70 | 575.80 | 548.35 | 575.25 | 571.05 | 18.30 | 3.31 | 593.00 | 446.20 | 727,416 | 40.91 Crore | 43,708 |
| 01 Apr, 2025 | 550.05 | 578.15 | 549.15 | 556.00 | 552.75 | -6.60 | -1.18 | 593.00 | 446.20 | 955,840 | 53.65 Crore | 61,483 |
| 28 Mar, 2025 | 530.00 | 568.95 | 528.45 | 550.00 | 559.35 | 29.00 | 5.47 | 593.00 | 446.20 | 1,273,067 | 70.19 Crore | 55,880 |
| 27 Mar, 2025 | 533.05 | 535.00 | 526.90 | 531.70 | 530.35 | -3.75 | -0.7 | 593.00 | 446.20 | 170,599 | 9.07 Crore | 18,791 |
| 26 Mar, 2025 | 527.00 | 537.00 | 522.30 | 534.00 | 534.10 | 7.45 | 1.41 | 593.00 | 446.20 | 151,728 | 8.07 Crore | 16,523 |
| 25 Mar, 2025 | 536.00 | 540.00 | 520.30 | 527.00 | 526.65 | -8.65 | -1.62 | 593.00 | 446.20 | 350,408 | 18.44 Crore | 25,077 |
| 24 Mar, 2025 | 529.25 | 543.25 | 529.10 | 533.50 | 535.30 | 0.25 | 0.05 | 593.00 | 446.20 | 250,721 | 13.42 Crore | 21,693 |
| 21 Mar, 2025 | 524.40 | 537.90 | 517.50 | 534.70 | 535.05 | 10.65 | 2.03 | 593.00 | 446.20 | 359,984 | 19.06 Crore | 28,734 |
| 20 Mar, 2025 | 512.70 | 527.55 | 510.20 | 523.30 | 524.40 | 14.20 | 2.78 | 593.00 | 446.20 | 355,522 | 18.45 Crore | 26,434 |
| 19 Mar, 2025 | 490.00 | 513.20 | 490.00 | 512.40 | 510.20 | 21.25 | 4.35 | 593.00 | 446.20 | 267,784 | 13.49 Crore | 19,739 |
| 18 Mar, 2025 | 490.00 | 495.85 | 481.95 | 489.60 | 488.95 | 0.30 | 0.06 | 593.00 | 446.20 | 321,586 | 15.67 Crore | 13,608 |
| 17 Mar, 2025 | 482.50 | 490.00 | 475.70 | 489.00 | 488.65 | 2.30 | 0.47 | 593.00 | 446.20 | 197,300 | 9.60 Crore | 18,512 |
| 13 Mar, 2025 | 491.10 | 492.00 | 482.55 | 485.50 | 486.35 | -6.95 | -1.41 | 593.00 | 446.20 | 254,307 | 12.38 Crore | 24,587 |
| 12 Mar, 2025 | 490.10 | 496.50 | 484.50 | 490.65 | 493.30 | -0.15 | -0.03 | 593.00 | 446.20 | 146,380 | 7.19 Crore | 12,295 |
| 11 Mar, 2025 | 484.80 | 497.20 | 469.75 | 490.55 | 493.45 | 1.65 | 0.34 | 593.00 | 446.20 | 122,046 | 5.98 Crore | 15,952 |
| 10 Mar, 2025 | 494.70 | 497.00 | 487.45 | 490.00 | 491.80 | -0.10 | -0.02 | 593.00 | 446.20 | 183,038 | 9.00 Crore | 12,942 |
| 07 Mar, 2025 | 504.60 | 504.60 | 489.15 | 492.65 | 491.90 | -8.25 | -1.65 | 593.00 | 446.20 | 147,734 | 7.33 Crore | 13,485 |
| 06 Mar, 2025 | 480.50 | 504.90 | 480.50 | 497.75 | 500.15 | 19.90 | 4.14 | 593.00 | 446.20 | 476,828 | 23.72 Crore | 22,788 |
| 05 Mar, 2025 | 471.60 | 482.90 | 461.85 | 482.75 | 480.25 | 8.25 | 1.75 | 593.00 | 446.20 | 378,910 | 17.98 Crore | 19,713 |
| 04 Mar, 2025 | 455.00 | 473.45 | 453.70 | 471.50 | 472.00 | 9.30 | 2.01 | 593.00 | 446.20 | 264,972 | 12.39 Crore | 15,658 |