Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Sumeet Industries Limited (SUMEETINDS.BO)

4.8300
0.0000
(0.00%)
At close: October 17 at 3:15:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202596.600096.600096.600096.600096.6000-
Apr 30, 202596.600096.600096.600096.600096.6000-
Apr 29, 202596.600096.600096.600096.600096.6000-
Apr 28, 202596.600096.600096.600096.600096.6000-
Apr 25, 202596.600096.600096.600096.600096.6000-
Apr 24, 202596.600096.600096.600096.600096.6000-
Apr 23, 202596.600096.600096.600096.600096.6000-
Apr 22, 202596.600096.600096.600096.600096.6000-
Apr 21, 202596.600096.600096.600096.600096.6000-
Apr 17, 202596.600096.600096.600096.600096.6000-
Apr 16, 202596.600096.600096.600096.600096.6000-
Apr 15, 202596.600096.600096.600096.600096.6000-
Apr 11, 202596.600096.600096.600096.600096.6000-
Apr 9, 202596.600096.600096.600096.600096.6000-
Apr 8, 202596.600096.600096.600096.600096.6000-
Apr 7, 202596.600096.600096.600096.600096.6000-
Apr 4, 202596.600096.600096.600096.600096.6000-
Apr 3, 202596.600096.600096.600096.600096.6000-
Apr 2, 202596.600096.600096.600096.600096.6000-
Apr 1, 202596.600096.600096.600096.600096.6000-
Mar 28, 202596.600096.600096.600096.600096.6000-
Mar 27, 202596.600096.600096.600096.600096.6000-
Mar 26, 202596.600096.600096.600096.600096.6000-
Mar 25, 202596.600096.600096.600096.600096.6000-
Mar 24, 202596.600096.600096.600096.600096.6000-
Mar 21, 202596.600096.600096.600096.600096.6000-
Mar 20, 202596.600096.600096.600096.600096.6000-
Mar 19, 202596.600096.600096.600096.600096.6000-
Mar 18, 202596.600096.600096.600096.600096.6000-
Mar 17, 202596.600096.600096.600096.600096.6000-
Mar 13, 202596.600096.600096.600096.600096.6000-
Mar 12, 202596.600096.600096.600096.600096.6000-
Mar 11, 202596.600096.600096.600096.600096.6000-
Mar 10, 202596.600096.600096.600096.600096.6000-
Mar 7, 202596.600096.600096.600096.600096.6000-
Mar 6, 202596.600096.600096.600096.600096.6000-
Mar 5, 202596.600096.600096.600096.600096.6000-
Mar 4, 202596.600096.600096.600096.600096.6000-
Mar 3, 202596.600096.600096.600096.600096.6000-
Feb 28, 202596.600096.600096.600096.600096.6000-
Feb 27, 202596.600096.600096.600096.600096.6000-
Feb 25, 202596.600096.600096.600096.600096.6000-
Feb 24, 202596.600096.600096.600096.600096.6000-
Feb 21, 202596.600096.600096.600096.600096.6000-
Feb 20, 202596.600096.600096.600096.600096.6000-
Feb 19, 202596.600096.600096.600096.600096.6000-
Feb 18, 202596.600096.600096.600096.600096.6000-
Feb 17, 202596.600096.600096.600096.600096.6000-
Feb 14, 202596.600096.600096.600096.600096.6000-
Feb 13, 202596.600096.600096.600096.600096.6000-
Feb 12, 202596.600096.600096.600096.600096.6000-
Feb 11, 202596.600096.600096.600096.600096.6000-
Feb 10, 202596.600096.600096.600096.600096.6000-
Feb 7, 202596.600096.600096.600096.600096.6000-
Feb 6, 202596.600096.600096.600096.600096.6000-
Feb 5, 202596.600096.600096.600096.600096.6000-
Feb 4, 202596.600096.600096.600096.600096.6000-
Feb 3, 202596.600096.600096.600096.600096.6000-
Jan 31, 202596.600096.600096.600096.600096.6000-
Jan 30, 202596.600096.600096.600096.600096.6000-
Jan 29, 202596.600096.600096.600096.600096.6000-
Jan 28, 202596.600096.600096.600096.600096.6000-
Jan 27, 202596.600096.600096.600096.600096.6000-
Jan 24, 202596.600096.600096.600096.600096.6000-
Jan 23, 202596.600096.600096.600096.600096.6000-
Jan 22, 202596.600096.600096.600096.600096.6000-
Jan 21, 202596.600096.600096.600096.600096.6000-
Jan 20, 202596.600096.600096.600096.600096.6000-
Jan 17, 202596.600096.600096.600096.600096.6000-
Jan 16, 202596.600096.600096.600096.600096.6000-
Jan 15, 202596.600096.600096.600096.600096.6000-
Jan 14, 202596.600096.600096.600096.600096.6000-
Jan 13, 202596.600096.600096.600096.600096.6000-
Jan 10, 202596.600096.600096.600096.600096.6000-
Jan 9, 202596.600096.600096.600096.600096.6000-
Jan 8, 202596.600096.600096.600096.600096.6000-
Jan 7, 202596.600096.600096.600096.600096.6000-
Jan 6, 202596.600096.600096.600096.600096.6000-
Jan 3, 202596.600096.600096.600096.600096.6000-
Jan 2, 202596.600096.600096.600096.600096.6000-
Jan 1, 202596.600096.600096.600096.600096.6000-
Dec 31, 202496.600096.600096.600096.600096.6000-
Dec 30, 202496.600096.600096.600096.600096.6000-
Dec 27, 202496.600096.600096.600096.600096.6000-
Dec 26, 202496.600096.600096.600096.600096.6000-
Dec 24, 202496.600096.600096.600096.600096.6000-
Dec 23, 202496.600096.600096.600096.600096.6000-
Dec 20, 202496.600096.600096.600096.600096.6000-
Dec 19, 202496.600096.600096.600096.600096.6000-
Dec 18, 202496.600096.600096.600096.600096.6000-
Dec 17, 202496.600096.600096.600096.600096.6000-
Dec 16, 202496.600096.600096.600096.600096.6000-
Dec 13, 202496.600096.600096.600096.600096.6000-
Dec 12, 202496.600096.600096.600096.600096.6000-
Dec 11, 202496.600096.600096.600096.600096.6000-
Dec 10, 202496.600096.600096.600096.600096.6000-
Dec 9, 202496.600096.600096.600096.600096.6000-
Dec 6, 202496.600096.600096.600096.600096.6000-
Dec 5, 202496.600096.600096.600096.600096.6000-
Dec 4, 202496.600096.600096.600096.600096.6000-
Dec 3, 202496.600096.600096.600096.600096.6000-
Dec 2, 202496.600096.600096.600096.600096.6000-
Nov 29, 202496.600096.600096.600096.600096.6000-
Nov 28, 202496.600096.600096.600096.600096.6000-
Nov 27, 202496.600096.600096.600096.600096.6000-
Nov 26, 202496.600096.600096.600096.600096.6000-
Nov 25, 202496.600096.600096.600096.600096.6000-
Nov 22, 202496.600096.600096.600096.600096.6000-
Nov 21, 202496.600096.600096.600096.600096.6000-
Nov 19, 202496.600096.600096.600096.600096.6000-
Nov 18, 202496.600096.600096.600096.600096.6000-
Nov 14, 202496.600096.600096.600096.600096.6000-
Nov 13, 202496.600096.600096.600096.600096.6000-
Nov 12, 202496.600096.600096.600096.600096.6000-
Nov 11, 202496.600096.600096.600096.600096.6000-
Nov 8, 202496.600096.600096.600096.600096.6000-
Nov 7, 202496.600096.600096.600096.600096.6000-
Nov 6, 202496.600096.600096.600096.600096.6000-
Nov 5, 202496.600096.600096.600096.600096.6000-
Nov 4, 202496.600096.600096.600096.600096.6000-
Nov 1, 202496.600096.600096.600096.600096.6000-
Oct 31, 202496.600096.600096.600096.600096.6000-
Oct 30, 202496.600096.600096.600096.600096.6000-
Oct 29, 202496.600096.600096.600096.600096.6000-
Oct 28, 202496.600096.600096.600096.600096.6000-
Oct 25, 202496.600096.600096.600096.600096.6000-
Oct 24, 202496.600096.600096.600096.600096.6000-
Oct 23, 202496.600096.600096.600096.600096.6000-
Oct 22, 202496.600096.600096.600096.600096.6000-
Oct 21, 202496.600096.600096.600096.600096.6000-
Oct 18, 2024 5:100 Stock Splits
Oct 18, 202496.600096.600096.600096.600096.6000-
Oct 17, 202496.600096.600096.600096.600096.60001,972
Oct 16, 202494.800094.800093.000094.800094.800017,352
Oct 15, 202489.400093.000089.400093.000093.000046,619
Oct 14, 202491.200091.200091.200091.200091.2000749
Oct 11, 202496.000096.000093.000093.000093.00005,889
Oct 10, 202494.800094.800094.800094.800094.8000629
Oct 9, 202493.000093.000093.000093.000093.00002,132
Oct 8, 202491.200091.200091.200091.200091.20001,095
Oct 7, 202489.600089.600089.600089.600089.60001,283
Oct 4, 202488.000088.000088.000088.000088.0000730
Oct 3, 202486.400086.400086.400086.400086.4000880
Oct 1, 202484.800084.800084.800084.800084.80001,265
Sep 30, 202483.200083.200083.200083.200083.20006,840
Sep 27, 202481.600081.600081.600081.600081.60003,255
Sep 26, 202480.000080.000080.000080.000080.0000284
Sep 25, 202478.600078.600078.600078.600078.6000438
Sep 24, 202477.200077.200077.200077.200077.2000192
Sep 23, 202475.800075.800075.800075.800075.8000389
Sep 20, 202474.400074.400074.400074.400074.4000363
Sep 19, 202471.000071.000071.000071.000071.0000428
Sep 18, 202465.000067.800065.000067.800067.80002,224
Sep 17, 202465.400067.200064.400064.600064.60004,070
Sep 16, 202460.000064.400059.600064.200064.20008,571
Sep 13, 202464.600064.600060.400061.400061.40003,370
Sep 12, 202465.000065.000061.800063.400063.40002,118
Sep 11, 202465.600068.600062.400063.600063.60008,760
Sep 10, 202469.200070.000065.600065.600065.60001,922
Sep 9, 202471.200071.200069.000069.000069.00007,099
Sep 6, 202472.000072.600072.000072.600072.60006,957
Sep 5, 202475.800075.800073.200073.200073.20002,681
Sep 4, 202474.600074.600074.400074.400074.40002,027
Sep 3, 202475.800078.600075.800075.800075.80002,836
Sep 2, 202477.200080.000077.200077.200077.20005,083
Aug 30, 202478.600078.600078.600078.600078.6000111
Aug 29, 202480.200080.200080.200080.200080.2000471
Aug 28, 202481.800081.800081.800081.800081.80001,438
Aug 27, 202483.400083.400083.400083.400083.40006,855
Aug 26, 202481.800081.800081.800081.800081.800012,382
Aug 23, 202477.400080.200077.400080.200080.200015,455
Aug 22, 202478.800078.800078.800078.800078.80002,572
Aug 21, 202480.400080.400080.400080.400080.40003,048
Aug 20, 202482.000082.000082.000082.000082.00001,619
Aug 19, 202483.600083.600083.600083.600083.60001,961
Aug 16, 202485.200085.200085.200085.200085.2000471
Aug 14, 202486.800086.800086.800086.800086.8000272
Aug 13, 202488.400088.400088.400088.400088.4000674
Aug 12, 202490.200090.200090.200090.200090.2000820
Aug 9, 202492.000092.000092.000092.000092.0000187
Aug 8, 202493.800093.800093.800093.800093.8000481
Aug 7, 202495.600095.600095.600095.600095.60001,358
Aug 6, 202497.400097.400097.400097.400097.40001,200
Aug 5, 202499.200099.200099.200099.200099.20002,879
Aug 2, 2024101.2000101.2000101.2000101.2000101.20002,503
Aug 1, 2024107.2000107.2000103.2000103.2000103.2000106,991
Jul 31, 2024105.2000105.2000105.2000105.2000105.200010,585
Jul 30, 2024100.2000100.2000100.2000100.2000100.200019,537
Jul 29, 202495.600095.600095.600095.600095.60008,046
Jul 26, 202490.000091.200086.800091.200091.200019,694
Jul 25, 202487.000087.000083.000087.000087.0000109,727
Jul 24, 202483.000083.000083.000083.000083.000013,009
Jul 23, 202479.200079.200079.200079.200079.200016,045
Jul 22, 202472.000072.000072.000072.000072.000011,366
Jul 19, 202459.800060.000051.400060.000060.000034,611
Jul 18, 202450.000050.000050.000050.000050.0000-
Jul 16, 202450.000050.000050.000050.000050.0000-
Jul 15, 202450.000050.000050.000050.000050.00001,639
Jul 12, 202452.600052.600052.600052.600052.6000-
Jul 11, 202452.600052.600052.600052.600052.6000-
Jul 10, 202452.600052.600052.600052.600052.6000-
Jul 9, 202452.600052.600052.600052.600052.6000-
Jul 8, 202455.200055.200051.000052.600052.600014,850
Jul 5, 202452.800052.800051.000052.800052.800041,496
Jul 4, 202450.400050.400050.400050.400050.40002,447
Jul 3, 202448.000048.000048.000048.000048.00002,226
Jul 2, 202444.000045.800042.000045.800045.800017,192
Jul 1, 202440.000043.800039.800043.800043.800017,989
Jun 28, 202441.800041.800041.800041.800041.8000-
Jun 27, 202441.800041.800041.800041.800041.8000-
Jun 26, 202441.800041.800041.800041.800041.8000-
Jun 25, 202441.800041.800041.800041.800041.8000-
Jun 24, 202442.000042.000041.800041.800041.80001,411
Jun 21, 202443.800043.800043.800043.800043.8000-
Jun 20, 202443.800043.800043.800043.800043.8000-
Jun 19, 202443.800043.800043.800043.800043.8000-
Jun 18, 202442.800044.800040.800043.800043.800012,348
Jun 14, 202442.800042.800042.800042.800042.8000-
Jun 13, 202442.800042.800042.800042.800042.8000-
Jun 12, 202442.800042.800042.800042.800042.8000-
Jun 11, 202442.800042.800042.800042.800042.8000-
Jun 10, 202442.800042.800042.800042.800042.8000303
Jun 7, 202445.000045.000045.000045.000045.0000-
Jun 6, 202445.000045.000045.000045.000045.0000-
Jun 5, 202445.000045.000045.000045.000045.0000-
Jun 4, 202445.000045.000045.000045.000045.0000-
Jun 3, 202445.000046.000045.000045.000045.000039,916
May 31, 202447.200047.200047.200047.200047.2000-
May 30, 202447.200047.200047.200047.200047.2000-
May 29, 202447.200047.200047.200047.200047.2000-
May 28, 202447.200047.200047.200047.200047.2000-
May 27, 202447.200047.200047.200047.200047.200075,510
May 24, 202449.600049.600049.600049.600049.6000-
May 23, 202449.600049.600049.600049.600049.6000-
May 22, 202449.600049.600049.600049.600049.6000-
May 21, 202449.600049.600049.600049.600049.600098,627
May 17, 202452.200052.200052.200052.200052.2000-
May 16, 202452.200052.200052.200052.200052.2000-
May 15, 202454.200054.200049.400052.200052.200054,387
May 14, 202451.800051.800049.000051.800051.800018,155
May 13, 202449.400049.400047.600049.400049.400018,094
May 10, 202446.000047.200042.800047.200047.20007,046
May 9, 202443.200045.000043.200045.000045.00009,344
May 8, 202442.400043.000040.000043.000043.00005,147
May 7, 202441.800042.400040.000041.000041.000016,132
May 6, 202440.600041.800040.600040.600040.60006,579
May 3, 202442.800043.200041.200042.600042.60003,091
May 2, 202441.200044.000040.600041.800041.80009,900