CLIENT LOGIN
BRANCH LOGIN
OLD CLIENT LOGIN
OLD BRANCH LOGIN
X
AFFLUENCE
About Us
WEB LOGIN
ONLINE TRADING
BACK OFFICE
DOWNLOADS
BANK ACCOUNTS
CAREERS
CONTACT US
CORPORATE CONSULTANCY
Wealth Management
Institutional Broking
Investment Banking
Financial Planning
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
NAV
Go
Historical Volume
Home
| Market Info | Company Profile | Historical Volume
Equity
Price Analysis
Gainers & Losers
Out & Under Performers
Only Buyers & Sellers
Highs & Lows
Advances & Declines
Weightage
5 Day's Up & Down
Historical Returns
Heat Map
Volume Analysis
Most Active
Block Deals
Bulk Deals
Highest / Lowest Delivery
Index Analysis
Live Indices
Price Shockers
Volume Shockers
Delivery Shockers
Rising VDP
Rise Volume, Delivery & Fall in Price
News Analysis
Hot Stocks
Other Market
Corporate News
Market Pulse
Economy
Company Result
FII Position
Opening Bell
Midday Review
Closing Bell
Current Affairs & Politics
Global Markets
Mutual Fund News
Market Commentary
Corporate Action
BSE Announcements
Book Closure
Board Meetings
Bonus Issues
Right Issues
Split of Face Value
Dividend Details
Delisted Companies
Change of Name
Other Market
FII Investments
DII Investments
Indices
World Indices
ADR Prices
Forex
Company Profile
Smart Quotes
Company Background
Board Of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Financial Ratios
Share Price
MF Holdings
Price Charts
Company News
Company Chart
Cash Flow
Share Holdings
Deliverable Volume
Historical Volume
Directors Report
Peer Comparison
Board Meetings
Corporate Announcements
Book Closure
Bonus Issues
AGM
Company List
Sumitomo Chemical India Ltd.
BSE CODE: 542920
|
NSE CODE:
SUMICHEM
|
ISIN CODE : INE258G01013
|
14-Aug-2025 Hrs IST
BSE
NSE
Rs.
586.05
-9.45
( -1.59% )
Prev Close (
Rs.
)
595.50
Open (
Rs.
)
600.25
High (
Rs.
)
603.45
Low (
Rs.
)
585.50
Volume
12349
Week Avg.Volume
13493
52 WK High-Low Range(
Rs.
)
446.7
665
BSE
NSE
Rs.
586.45
-10.6
( -1.78% )
Prev Close (
Rs.
)
597.05
Open (
Rs.
)
598.60
High (
Rs.
)
603.70
Low (
Rs.
)
584.90
Volume
254137
Week Avg.Volume
264025
52 WK High-Low Range(
Rs.
)
446.2
665
BSE
Rs.
586.05
-9.45
( -1.59% )
Prev Close (
Rs.
)
595.50
Open (
Rs.
)
600.25
High (
Rs.
)
603.45
Low (
Rs.
)
585.50
Volume
12349
Week Avg.Volume
13493
52 WK High-Low Range(
Rs.
)
446.7
665
NSE
586.45
-10.6
( -1.78% )
Prev Close (
Rs.
)
597.05
Open (
Rs.
)
598.60
High (
Rs.
)
603.70
Low (
Rs.
)
584.90
Volume
254137
Week Avg.Volume
264025
52 WK High-Low Range(
Rs.
)
Exchange
BSE
NSE
Period From
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2025
2024
Period To
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2025
2024
Date
Open Price(
Rs.
)
High Price(
Rs.
)
Low Price(
Rs.
)
Close Price(
Rs.
)
Volume
Turnover(
Rs.
)
14-Aug-2025
600.25
603.45
585.50
586.05
12349
7334647
13-Aug-2025
599.90
601.25
586.35
595.50
9473
5608819
12-Aug-2025
596.50
596.50
580.50
593.85
7870
4625180
11-Aug-2025
575.55
585.00
572.90
582.75
11159
6473493
08-Aug-2025
613.90
613.90
572.45
576.55
14932
8655046
07-Aug-2025
610.45
610.45
586.00
588.65
25175
15024795
06-Aug-2025
627.30
634.95
602.55
604.60
17620
10829215
05-Aug-2025
647.25
647.25
626.65
632.00
28200
17854069
04-Aug-2025
630.80
665.00
629.35
637.30
146905
94414585
01-Aug-2025
659.30
659.30
628.45
630.45
40191
25879143
Page
1
of
1
PREV
||
NEXT