NSE - Free Realtime Quote INR

Sumit Woods Limited (SUMIT.NS)

Compare
137.88
-2.82
(-2.00%)
As of 11:14:30 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025137.88137.88137.88137.88137.883,000
Jan 16, 2025140.70141.81140.00140.70140.705,993
Jan 15, 2025139.03139.03133.58139.03139.037,713
Jan 14, 2025136.31136.31136.31136.31136.315,555
Jan 13, 2025139.10139.10139.10139.10139.10209
Jan 10, 2025141.94141.95141.94141.94141.941,099
Jan 9, 2025144.84148.79144.84144.84144.845,003
Jan 8, 2025147.80147.80143.01147.80147.804,725
Jan 7, 2025145.72145.72145.72145.72145.723,295
Jan 6, 2025148.70148.70148.70148.70148.7015,765
Jan 3, 2025151.74151.74151.74151.74151.7412,394
Jan 2, 2025148.77148.77148.77148.77148.7719,948
Jan 1, 2025145.86145.86143.00145.86145.863,563
Dec 31, 2024143.00143.00141.99143.00143.0014,389
Dec 30, 2024143.00143.00137.41143.00143.0013,147
Dec 27, 2024140.22142.00140.22140.22140.225,098
Dec 26, 2024143.09143.16140.54143.09143.094,988
Dec 24, 2024143.16143.16141.20143.16143.162,398
Dec 23, 2024143.16146.00143.15143.16143.166,649
Dec 20, 2024146.00148.00146.00146.00146.005,930
Dec 19, 2024148.00148.87146.13148.00148.004,991
Dec 18, 2024148.99149.98148.69148.99148.993,098
Dec 17, 2024150.11155.99150.11150.11150.1126,680
Dec 16, 2024152.97152.97150.01152.97152.9722,354
Dec 13, 2024149.98150.00147.00149.98149.987,494
Dec 12, 2024150.00150.00146.90150.00150.0012,552
Dec 11, 2024150.00150.00145.20149.90149.9030,707
Dec 10, 2024151.26151.26147.00151.26151.2676,679
Dec 9, 2024144.00144.06140.50144.06144.0669,762
Dec 6, 2024132.40137.60130.16137.20137.2032,939
Dec 5, 2024134.90134.90129.15132.35132.3569,031
Dec 4, 2024133.39134.70131.46133.14133.1414,495
Dec 3, 2024135.80135.80128.20131.43131.4355,057
Dec 2, 2024132.99137.00132.00134.22134.2218,383
Nov 29, 2024136.75136.75128.25132.69132.696,218
Nov 28, 2024132.00137.00128.30132.88132.8813,088
Nov 27, 2024135.00135.00129.05133.83133.8310,169
Nov 26, 2024132.30134.90129.00131.82131.8231,376
Nov 25, 2024133.00134.99130.00132.89132.893,585
Nov 22, 2024127.99130.80125.35129.90129.908,789
Nov 21, 2024128.49128.49124.60128.28128.2811,385
Nov 19, 2024130.93130.93125.03128.54128.5414,311
Nov 18, 2024126.95128.80121.28127.74127.7414,428
Nov 14, 2024130.21133.00124.85127.09127.0923,231
Nov 13, 2024133.99133.99130.19130.21130.2126,835
Nov 12, 2024134.00138.95127.02137.05137.0547,340
Nov 11, 2024142.00142.00132.23133.71133.7128,127
Nov 8, 2024142.97142.97135.00139.03139.0327,782
Nov 7, 2024147.00147.00137.70140.97140.972,017
Nov 6, 2024143.44143.44135.99141.45141.458,823
Nov 5, 2024144.99145.20136.99140.04140.049,369
Nov 4, 2024141.70145.00134.25138.98138.9821,763
Nov 1, 2024145.23145.23138.00141.20141.204,783
Oct 31, 2024137.00140.00135.10138.32138.328,208
Oct 30, 2024139.98139.98134.00136.93136.9312,934
Oct 29, 2024131.00136.90128.00133.46133.4625,437
Oct 28, 2024126.69133.12120.45132.39132.39140,926
Oct 25, 2024132.00132.00126.54126.79126.7928,823
Oct 24, 2024134.30134.30129.00133.21133.213,484
Oct 23, 2024129.96135.00123.46134.35134.3582,575
Oct 22, 2024136.70136.70129.96129.96129.9641,498
Oct 21, 2024141.00141.99133.20136.81136.8122,450
Oct 18, 2024142.90143.80138.00140.00140.0014,894
Oct 17, 2024148.70148.70142.62144.76144.7626,368
Oct 16, 2024149.74149.74149.74149.74149.7451,933
Oct 15, 2024137.96142.61136.00142.61142.6133,822
Oct 14, 2024133.80136.92131.99135.82135.8224,967
Oct 11, 2024131.90134.91127.00133.82133.8239,575
Oct 10, 2024132.30133.64128.75131.41131.4140,374
Oct 9, 2024135.99137.50131.00133.64133.6440,476
Oct 8, 2024131.70141.29131.65136.47136.4789,462
Oct 7, 2024145.90146.25138.58138.58138.5820,649
Oct 4, 2024145.88146.25145.88145.88145.887,522
Oct 3, 2024148.86151.70148.86148.86148.868,335
Oct 1, 2024151.90152.00151.40151.90151.9015,711
Sep 30, 2024154.40156.99154.40154.40154.403,311
Sep 27, 2024157.00157.00155.90157.00157.0022,622
Sep 26, 2024156.00156.00154.00156.00156.005,573
Sep 25, 2024154.99154.99148.95154.99154.9966,513
Sep 24, 2024151.99154.94151.99151.99151.9911,702
Sep 23, 2024154.97155.65152.58154.97154.9737,531
Sep 20, 2024155.70157.75155.70155.70155.7043,354
Sep 19, 2024154.80154.80149.12154.80154.8087,814
Sep 18, 2024152.17152.17152.17152.17152.179,025
Sep 17, 2024149.19149.19147.95149.19149.1974,706
Sep 16, 2024143.61146.27143.61146.27146.27219,951
Sep 13, 2024143.41143.41143.41143.41143.4136,016
Sep 12, 2024146.34146.34146.34146.34146.3462,496
Sep 11, 2024149.33155.42149.33149.33149.33100,829
Sep 10, 2024152.38152.38152.38152.38152.383,228
Sep 9, 2024149.40149.40149.40149.40149.4015,633
Sep 6, 2024146.48146.48146.48146.48146.4813,666
Sep 5, 2024143.61143.61143.61143.61143.612,874
Sep 4, 2024140.80140.80140.80140.80140.8011,959
Sep 3, 2024138.04138.04138.04138.04138.04328,784
Sep 2, 2024135.34135.34135.34135.34135.349,581
Aug 30, 2024132.69132.69132.69132.69132.697,209
Aug 29, 2024130.09130.09130.09130.09130.094,903
Aug 28, 2024127.54127.54127.54127.54127.543,202
Aug 27, 2024125.04125.04125.04125.04125.0412,111
Aug 26, 2024122.59122.59122.59122.59122.5911,763
Aug 23, 2024120.19120.19115.48120.19120.1940,301
Aug 22, 2024117.84117.84117.84117.84117.8436,745
Aug 21, 2024117.95120.25112.30120.25120.25155,192
Aug 20, 2024104.20114.65104.19114.53114.53112,389
Aug 19, 2024114.90116.00108.10109.68109.68136,390
Aug 16, 2024102.00112.39102.00112.38112.38886,667
Aug 14, 2024107.04107.04107.04107.04107.0444,079
Aug 13, 2024101.95101.95101.95101.95101.9566,634
Aug 12, 202497.1097.1097.1097.1097.10113,235
Aug 9, 202492.4892.4892.4892.4892.4812,266
Aug 8, 202490.6790.6790.6790.6790.6734,109
Aug 7, 202488.9088.9088.9088.9088.9022,063
Aug 6, 202487.1687.1686.0087.1687.1617,041
Aug 5, 202486.0586.1084.3786.0586.0522,573
Aug 2, 202486.1086.1084.7486.1086.1010,458
Aug 1, 202484.7484.8983.0084.7484.7411,383
Jul 31, 202483.2583.9983.0083.2583.259,342
Jul 30, 202483.1083.2083.1083.1083.103,965
Jul 29, 202483.0183.0181.3983.0183.0110,466
Jul 26, 202481.3981.4480.9581.3981.3918,522
Jul 25, 202479.8681.0079.8679.8679.865,489
Jul 24, 202481.4981.4978.5181.4981.498,834
Jul 23, 202480.0080.1078.4980.0080.0013,914
Jul 22, 202480.1080.1079.9880.1080.1014,752
Jul 19, 202479.9980.1079.0079.9979.9915,621
Jul 18, 202479.9981.7878.6079.9979.9953,309
Jul 16, 202481.8381.8381.8381.8381.83-
Jul 15, 202481.8381.8381.8381.8381.83-
Jul 12, 202481.8383.4981.8381.8381.8315,923
Jul 11, 202483.5083.5081.6383.5083.5014,366
Jul 10, 202483.3084.1083.3083.3083.3029,798
Jul 9, 202485.0085.0083.7185.0085.0063,537
Jul 8, 202485.3785.3785.3785.3785.3759,111
Jul 5, 202487.9487.9484.3087.1287.1268,815
Jul 4, 202491.1691.1684.1187.6487.64298,125
Jul 3, 202486.8286.8286.8286.8286.8232,486
Jul 2, 202482.6982.6982.6982.6982.6966,119
Jul 1, 202474.9578.7674.1078.7678.7678,470
Jun 28, 202475.8075.8074.0075.0175.0116,548
Jun 27, 202476.3078.9873.4075.3375.3356,334
Jun 26, 202476.9576.9975.1076.1176.1122,607
Jun 25, 202477.8078.4976.0076.9776.9728,622
Jun 24, 202481.8981.8975.4579.1079.1043,375
Jun 21, 202481.7982.4979.0079.3279.3249,247
Jun 20, 202482.0082.0080.0081.2081.2088,678
Jun 19, 202476.0079.2073.0578.8778.8790,852
Jun 18, 202473.7175.9571.5675.4375.4362,804
Jun 14, 202473.8275.0072.0073.7173.7110,473
Jun 13, 202473.0075.0071.0573.8673.8639,821
Jun 12, 202472.3174.0970.0073.0973.0920,641
Jun 11, 202473.0074.9971.3772.3172.3112,103
Jun 10, 202473.0076.4971.1072.8872.8810,005
Jun 7, 202472.0074.8071.3073.0073.0027,920
Jun 6, 202469.4571.8067.0071.7071.7030,703
Jun 5, 202468.8569.0065.4068.4068.4040,850
Jun 4, 202470.8071.4068.2568.8068.8049,954
Jun 3, 202473.0575.7569.4071.8571.8570,043
May 31, 202473.4574.4571.0073.0573.0556,275
May 30, 202475.9075.9072.4073.6573.6548,247
May 29, 202472.9576.0071.0075.9075.9088,250
May 28, 202472.7573.0070.3572.4072.4051,012
May 27, 202472.9574.6071.1072.7572.7545,247
May 24, 202473.0073.5572.2072.6072.6016,715
May 23, 202472.0073.9571.9073.6073.6018,259
May 22, 202473.8574.0072.4572.9072.9046,562
May 21, 202473.7574.9572.1073.3573.3519,952
May 17, 202473.2575.0071.4074.4074.4029,209
May 16, 202473.9074.1071.6073.2073.2025,402
May 15, 202473.9075.0073.0074.6074.6029,210
May 14, 202475.6075.6071.2573.2573.2530,136
May 13, 202474.0574.1071.4073.1573.156,859
May 10, 202476.4576.4571.7574.0574.0513,813
May 9, 202475.5075.5072.1572.8572.8517,261
May 8, 202475.7575.7572.3074.2574.2519,296
May 7, 202478.0078.0074.1075.6575.6517,746
May 6, 202473.0075.9573.0075.4075.4025,548
May 3, 202471.5072.9069.5572.6572.6532,459
May 2, 202471.9071.9069.2070.8070.8030,584
Apr 30, 202471.0073.0070.0070.3070.3019,598
Apr 29, 202472.3072.3070.3070.5070.5012,273
Apr 26, 202472.4072.9070.1572.3072.3022,945
Apr 25, 202471.3072.0070.0072.0072.0033,005
Apr 24, 202471.9571.9570.3570.5570.5519,293
Apr 23, 202472.7073.7571.0072.0572.0521,689
Apr 22, 202470.3571.9068.2071.5071.5015,657
Apr 19, 202472.5072.5069.4570.1570.1543,746
Apr 18, 202472.3575.0071.2573.1073.1031,211
Apr 16, 202470.6072.5570.0071.8071.8015,328
Apr 15, 202468.6571.7068.6570.6070.6028,177
Apr 12, 202472.2574.9572.2572.2572.2532,324
Apr 10, 202476.1578.9076.0576.0576.0563,253
Apr 9, 202474.9080.3073.4580.0580.05251,838
Apr 8, 202465.5073.0064.0573.0073.00254,354
Apr 5, 202469.1569.1563.1066.4066.40403,450
Apr 4, 202462.9062.9062.9062.9062.9024,625
Apr 3, 202459.9059.9559.9059.9559.9514,903
Apr 2, 202456.0057.1055.9557.1057.1059,284
Apr 1, 202451.8554.4051.8554.4054.4024,076
Mar 28, 202454.9554.9550.3051.8551.8523,062
Mar 27, 202454.3555.7052.1552.4552.4536,768
Mar 26, 202455.8556.5052.0054.3054.3053,779
Mar 22, 202453.9054.4051.2553.8553.8517,650
Mar 21, 202452.9552.9551.1051.8551.8513,215
Mar 20, 202454.7554.7550.7551.5551.5544,564
Mar 19, 202453.2053.2051.1552.4052.4022,930
Mar 18, 202453.1554.8051.3053.2053.2019,234
Mar 15, 202452.2556.8552.2553.1553.1527,718
Mar 14, 202451.0055.9050.9054.8054.80102,601
Mar 13, 202456.9556.9553.5553.5553.5518,415
Mar 12, 202459.9559.9556.3556.3556.3535,593
Mar 11, 202461.0062.9558.2059.3059.3038,627
Mar 7, 202460.0562.3057.5560.5060.5061,992
Mar 6, 202463.7063.7057.8060.0560.05118,963
Mar 5, 202462.0562.0559.7560.8060.8023,459
Mar 4, 202466.0066.0061.0062.9062.9036,384
Mar 1, 202460.9562.8559.5062.3062.3034,416
Feb 29, 202460.2560.2557.8559.9059.9015,282
Feb 28, 202462.5562.5559.6560.3060.3060,614
Feb 27, 202464.8066.7061.6562.7562.7556,595
Feb 26, 202464.5067.6063.2064.8064.8033,166
Feb 23, 202466.5566.6063.7064.4064.4030,217
Feb 22, 202470.4570.4564.5066.7566.7554,249
Feb 21, 202467.4567.4565.5567.4567.4547,520
Feb 20, 202463.9064.2562.3064.2564.2564,655
Feb 19, 202459.8061.2058.1061.2061.2043,355
Feb 16, 202458.3058.3057.4058.3058.3048,809
Feb 15, 202458.5059.4057.1058.5058.5027,735
Feb 14, 202458.2558.2558.2558.2558.2521,817
Feb 13, 202459.4061.8059.4059.4059.4073,602
Feb 12, 202460.6060.6060.6060.6060.6025,420
Feb 9, 202459.4559.4559.4559.4559.4522,969
Feb 8, 202458.3058.3058.3058.3058.306,569
Feb 7, 202457.2057.2057.2057.2057.2014,977
Feb 6, 202456.1056.1056.1056.1056.1014,903
Feb 5, 202455.0055.0055.0055.0055.0010,381
Feb 2, 202453.9553.9553.9553.9553.9515,599
Feb 1, 202452.9053.0551.0552.9052.90105,070
Jan 31, 202452.1052.5051.8552.1052.10107,088
Jan 30, 202452.9053.1052.5052.9052.90104,746
Jan 29, 202452.1052.1051.7552.1052.1022,228
Jan 25, 202452.8052.8052.8052.8052.8025,498
Jan 24, 202453.8553.8553.8553.8553.8559,737
Jan 23, 202454.9555.2054.9554.9554.9572,501
Jan 19, 202457.2057.2057.2057.2057.203,826
Jan 18, 202458.3558.3558.3558.3558.354,803
Jan 17, 202459.5059.5059.5059.5059.502,560