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

BSE - Delayed Quote INR

Suumaya Corporation Limited (SUUMAYA.BO)

2.6300
+0.1200
+(4.78%)
At close: May 5 at 12:19:14 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 20252.58002.63002.51002.63002.63009,000
May 2, 20252.44002.51002.44002.51002.51009,450
Apr 30, 20252.45002.47002.39002.47002.47009,000
Apr 29, 20252.43002.43002.43002.43002.4300900
Apr 28, 20252.47002.47002.47002.47002.470012,600
Apr 25, 20252.55002.55002.52002.52002.52006,750
Apr 24, 20252.62002.62002.57002.57002.57007,200
Apr 23, 20252.58002.62002.58002.62002.620026,550
Apr 22, 20252.58002.58002.58002.58002.58007,650
Apr 21, 20252.58002.58002.58002.58002.58005,400
Apr 17, 20252.63002.63002.58002.58002.58003,600
Apr 16, 20252.53002.58002.53002.58002.58003,150
Apr 15, 20252.53002.53002.53002.53002.53004,950
Apr 11, 20252.56002.56002.51002.52002.520010,350
Apr 9, 20252.56002.57002.56002.56002.56007,650
Apr 8, 20252.65002.65002.61002.61002.61003,150
Apr 7, 20252.70002.70002.65002.65002.65003,600
Apr 4, 20252.67002.70002.62002.70002.70004,500
Apr 3, 20252.67002.67002.67002.67002.67003,600
Apr 2, 20252.62002.62002.62002.62002.62006,300
Apr 1, 20252.57002.57002.57002.57002.57006,750
Mar 28, 20252.57002.57002.57002.57002.570018,450
Mar 27, 20252.62002.62002.62002.62002.62004,050
Mar 26, 20252.67002.67002.67002.67002.670015,750
Mar 25, 20252.77002.77002.72002.72002.720025,200
Mar 24, 20252.70002.78002.52002.77002.770098,550
Mar 21, 20252.65002.65002.65002.65002.650039,600
Mar 20, 20252.49002.53002.49002.53002.530031,050
Mar 19, 20252.21002.41002.21002.41002.4100124,200
Mar 18, 20252.28002.32002.14002.30002.3000135,450
Mar 17, 20252.26002.33002.15002.21002.210065,700
Mar 13, 20252.21002.32002.20002.22002.220073,350
Mar 12, 20252.38002.38002.19002.31002.310036,900
Mar 11, 20252.38002.38002.26002.30002.300040,050
Mar 10, 20252.33002.40002.27002.32002.320020,250
Mar 7, 20252.33002.36002.25002.34002.340038,700
Mar 6, 20252.30002.38002.24002.25002.2500103,950
Mar 5, 20252.31002.38002.22002.30002.300018,900
Mar 4, 20252.34002.34002.20002.32002.320034,200
Mar 3, 20252.30002.40002.19002.29002.290038,250
Feb 28, 20252.45002.45002.28002.30002.300063,450
Feb 27, 20252.49002.59002.37002.40002.400042,750
Feb 25, 20252.57002.59002.49002.49002.490011,700
Feb 24, 20252.56002.62002.50002.52002.520017,550
Feb 21, 20252.40002.59002.40002.57002.570038,700
Feb 20, 20252.42002.56002.42002.48002.480069,300
Feb 19, 20252.59002.63002.46002.54002.540093,600
Feb 18, 20252.69002.69002.47002.58002.580058,050
Feb 17, 20252.73002.73002.59002.59002.590036,900
Feb 14, 20252.86002.89002.72002.72002.720071,550
Feb 13, 20252.76002.88002.76002.86002.860022,050
Feb 12, 20252.77002.88002.74002.76002.760026,100
Feb 11, 20253.01003.01002.88002.88002.880054,000
Feb 10, 20253.10003.10003.03003.03003.030079,650
Feb 7, 20253.09003.18003.09003.18003.18004,500
Feb 6, 20253.09003.09003.09003.09003.09005,850
Feb 5, 20253.16003.20003.15003.15003.150073,800
Feb 4, 20253.15003.19003.15003.15003.150025,200
Feb 3, 20253.02003.15003.00003.15003.150032,850
Feb 1, 20253.13003.23003.12003.12003.120024,300
Jan 31, 20253.09003.10002.96003.10003.100059,850
Jan 30, 20253.18003.18002.92002.96002.960041,400
Jan 29, 20252.83003.03002.83003.03003.030033,300
Jan 28, 20252.93003.04002.87002.89002.890025,200
Jan 27, 20253.04003.10002.90003.00003.000013,950
Jan 24, 20253.00003.14002.95003.03003.030023,400
Jan 23, 20253.00003.05002.90003.05003.050034,200
Jan 22, 20253.01003.14002.95003.05003.050019,800
Jan 21, 20253.10003.14003.01003.06003.060019,350
Jan 20, 20252.96003.10002.96003.10003.100026,550
Jan 17, 20253.05003.18002.94002.96002.960056,250
Jan 16, 20253.13003.27003.08003.09003.090028,800
Jan 15, 20253.18003.20003.10003.19003.190019,800
Jan 14, 20252.98003.10002.98003.05003.050030,150
Jan 13, 20253.07003.07002.92002.96002.960039,600
Jan 10, 20253.01003.19002.92003.07003.070032,850
Jan 9, 20253.10003.24002.98003.04003.040044,550
Jan 8, 20253.17003.28003.10003.13003.130019,350
Jan 7, 20253.28003.35003.12003.17003.1700116,550
Jan 6, 20253.30003.39003.12003.28003.280057,600
Jan 3, 20253.33003.38003.19003.23003.2300111,600
Jan 2, 20253.36003.43003.26003.35003.350044,550
Jan 1, 20253.29003.37003.20003.36003.36006,750
Dec 31, 20243.29003.35003.16003.29003.290017,550
Dec 30, 20243.23003.39003.11003.24003.240054,000
Dec 27, 20243.55003.55003.10003.22003.220078,750
Dec 26, 20243.56003.59003.30003.42003.420046,800
Dec 24, 20243.51003.71003.21003.35003.350057,600
Dec 23, 20243.79003.88003.46003.51003.510040,500
Dec 20, 20243.31003.80003.31003.78003.7800185,400
Dec 19, 20243.68003.75003.48003.49003.4900106,200
Dec 18, 20243.75003.97003.75003.83003.830019,800
Dec 17, 20244.09004.09003.76003.89003.890050,400
Dec 16, 20244.00004.00003.70003.86003.860081,000
Dec 13, 20244.15004.21003.65003.83003.830095,850
Dec 12, 20244.20004.25003.91004.05004.0500117,000
Dec 11, 20244.46004.47003.86004.03004.0300186,750
Dec 10, 20244.49004.49004.06004.28004.2800293,850
Dec 9, 20243.85004.13003.85004.13004.1300204,750
Dec 6, 20243.65003.77003.56003.76003.7600296,550
Dec 5, 20243.64003.68003.40003.43003.430043,200
Dec 4, 20243.41003.57003.35003.57003.5700100,350
Dec 3, 20243.45003.47003.23003.41003.4100175,950
Dec 2, 20243.26003.35003.25003.31003.310029,700
Nov 29, 20243.25003.25003.07003.20003.200044,100
Nov 28, 20243.25003.25003.06003.13003.130051,300
Nov 27, 20243.19003.29003.05003.11003.110079,200
Nov 26, 20243.08003.16003.07003.14003.140034,650
Nov 25, 20243.07003.14003.02003.07003.070026,550
Nov 22, 20243.00003.09003.00003.07003.070024,300
Nov 21, 20243.12003.12003.00003.04003.040041,400
Nov 19, 20243.10003.15003.00003.01003.010056,700
Nov 18, 20243.10003.20003.01003.12003.1200103,950
Nov 14, 20243.20003.27003.10003.11003.110043,200
Nov 13, 20243.33003.33003.11003.19003.190058,950
Nov 12, 20243.33003.42003.23003.25003.2500122,850
Nov 11, 20243.47003.48003.27003.40003.4000103,050
Nov 8, 20243.43003.45003.29003.40003.4000103,500
Nov 7, 20243.34003.45003.22003.37003.370051,750
Nov 6, 20243.30003.34003.18003.30003.300094,500
Nov 4, 20243.12003.36003.12003.24003.240065,250
Nov 1, 20243.22003.26003.03003.20003.200068,850
Oct 31, 20243.14003.19002.94003.11003.110037,800
Oct 29, 20243.08003.13002.98003.00003.000037,800
Oct 28, 20243.00003.08003.00003.02003.020051,750
Oct 25, 20243.17003.17002.92002.94002.940089,100
Oct 24, 20243.04003.08003.04003.06003.060030,600
Oct 23, 20243.19003.19002.96003.04003.040077,850
Oct 22, 20243.23003.23003.06003.09003.090060,750
Oct 21, 20243.23003.27003.14003.19003.190073,350
Oct 18, 20243.31003.31003.14003.21003.210033,750
Oct 17, 20243.20003.30003.08003.22003.220067,050
Oct 16, 20243.25003.40003.19003.23003.230089,100
Oct 15, 20243.19003.32003.18003.25003.250051,300
Oct 14, 20243.15003.29003.10003.18003.180034,650
Oct 11, 20243.22003.25003.14003.21003.210043,650
Oct 10, 20243.13003.22002.97003.15003.1500207,450
Oct 9, 20243.16003.18003.02003.07003.0700198,900
Oct 8, 20243.06003.19003.03003.10003.1000103,500
Oct 7, 20243.39003.39003.13003.13003.1300102,600
Oct 4, 20243.33003.40003.24003.29003.290089,100
Oct 3, 20243.37003.37003.20003.24003.240094,500
Oct 1, 20243.32003.36003.26003.35003.3500168,750
Sep 30, 20243.26003.26003.14003.23003.230049,500
Sep 27, 20243.14003.28003.11003.20003.200077,400
Sep 26, 20243.30003.30003.11003.14003.140094,500
Sep 25, 20243.23003.29003.15003.24003.2400101,250
Sep 24, 20243.13003.25003.13003.17003.170050,850
Sep 23, 20243.16003.20003.05003.18003.1800130,950
Sep 20, 20243.32003.39003.07003.10003.1000502,200
Sep 19, 20243.46003.48003.20003.23003.2300243,000
Sep 18, 20243.47003.50003.26003.36003.3600273,150
Sep 17, 20243.49003.49003.32003.37003.3700301,950
Sep 16, 20243.47003.49003.18003.48003.4800259,200
Sep 13, 20243.38003.39003.17003.34003.3400313,650
Sep 12, 20243.17003.24003.11003.24003.2400276,750
Sep 11, 20243.17003.38003.07003.09003.0900950,400
Sep 10, 20243.26003.57003.23003.23003.23001,011,600
Sep 9, 20243.40003.40003.40003.40003.4000228,600
Sep 6, 20243.75003.75003.57003.57003.5700648,000
Sep 5, 20243.75004.12003.75003.75003.75001,731,150
Sep 4, 20243.94003.94003.94003.94003.9400114,750
Sep 3, 20244.14004.14004.14004.14004.140094,500
Sep 2, 20244.35004.35004.35004.35004.3500184,500
Aug 30, 20244.57004.57004.57004.57004.570096,750
Aug 29, 20244.81004.81004.81004.81004.8100336,600
Aug 28, 20244.70005.06004.69005.06005.06005,248,800
Aug 26, 20243.87004.22003.85004.19004.1900196,650
Aug 23, 20243.88003.98003.65003.84003.8400209,250
Aug 22, 20243.90004.10003.81003.98003.9800174,600
Aug 21, 20244.17004.17003.84003.90003.9000166,500
Aug 20, 20244.48004.48004.12004.17004.1700166,500
Aug 19, 20243.85004.11003.76004.11004.1100190,800
Aug 16, 20243.80003.86003.66003.74003.740037,350
Aug 14, 20243.76003.89003.70003.76003.7600809,100
Aug 13, 20243.95004.00003.70003.87003.8700316,800
Aug 12, 20244.00004.04003.78003.95003.9500171,000
Aug 9, 20243.95004.27003.80003.93003.93001,981,350
Aug 8, 20244.29004.29003.76004.02004.02001,462,050
Aug 7, 20243.88004.03003.72003.96003.960052,650
Aug 6, 20244.08004.08003.71003.71003.71002,389,950
Aug 5, 20244.03004.03003.87003.90003.900062,100
Aug 2, 20244.32004.38004.06004.07004.0700105,300
Aug 1, 20244.30004.37004.23004.27004.270072,000
Jul 31, 20244.14004.18003.88004.17004.1700126,900
Jul 30, 20243.84003.99003.68003.99003.9900128,250
Jul 29, 20243.85004.11003.80003.80003.8000215,100
Jul 26, 20244.38004.38004.00004.00004.0000275,850
Jul 25, 20244.21004.33004.20004.21004.210038,250
Jul 24, 20244.31004.33004.13004.22004.220022,050
Jul 23, 20244.25004.35004.17004.32004.3200250,200
Jul 22, 20244.40004.45004.11004.25004.250027,900
Jul 19, 20244.10004.25004.03004.24004.240031,950
Jul 18, 20244.15004.40004.01004.11004.1100116,550
Jul 16, 20244.15004.25004.10004.22004.220023,400
Jul 15, 20244.19004.30004.17004.18004.180043,650
Jul 12, 20244.48004.60004.23004.28004.2800116,550
Jul 11, 20244.60004.70004.40004.45004.4500100,800
Jul 10, 20244.67004.67004.43004.58004.580035,100
Jul 9, 20244.66004.69004.51004.58004.580028,800
Jul 8, 20244.70004.70004.50004.66004.66001,002,150
Jul 5, 20244.23004.57004.21004.54004.5400143,100
Jul 4, 20244.35004.37004.19004.36004.360045,450
Jul 3, 20244.55004.55004.19004.20004.2000116,550
Jul 2, 20244.63004.63004.35004.41004.410065,250
Jul 1, 20244.69004.73004.45004.50004.500029,700
Jun 28, 20244.47004.53004.43004.53004.5300213,300
Jun 27, 20244.01004.32003.97004.32004.3200229,050
Jun 26, 20244.29004.30004.12004.12004.1200302,400
Jun 25, 20244.56004.65004.33004.33004.3300291,150
Jun 24, 20244.55004.77004.50004.55004.5500135,450
Jun 21, 20244.76004.76004.55004.55004.5500112,050
Jun 20, 20244.63004.73004.55004.67004.670026,550
Jun 19, 20244.72004.79004.62004.63004.630057,600
Jun 18, 20244.68004.75004.62004.69004.6900108,900
Jun 14, 20244.70004.90004.66004.68004.6800165,600
Jun 13, 20244.72004.95004.67004.72004.7200283,500
Jun 12, 20244.94005.18004.71004.72004.7200505,350
Jun 11, 20245.39005.39004.89004.94004.9400296,550
Jun 10, 20244.90005.14004.90005.14005.1400262,350
Jun 7, 20244.61004.90004.50004.90004.900081,450
Jun 6, 20244.78004.85004.70004.70004.700032,400
Jun 5, 20244.79004.99004.70004.78004.780029,700
Jun 4, 20244.97005.20004.73004.79004.790070,200
Jun 3, 20244.77005.14004.77004.97004.970037,350
May 31, 20245.16005.16004.91004.97004.9700117,450
May 30, 20245.15005.18005.00005.16005.160046,350
May 29, 20245.10005.20005.05005.05005.050050,850
May 28, 20245.30005.30005.05005.06005.060052,200
May 27, 20245.24005.30005.08005.24005.240031,050
May 24, 20245.31005.31005.05005.19005.1900432,450
May 23, 20245.06005.29004.90005.21005.210094,950
May 22, 20245.32005.45005.06005.06005.0600131,850
May 21, 20245.75005.75005.32005.32005.3200302,400
May 17, 20245.51005.60005.34005.34005.3400306,450
May 16, 20246.00006.00005.61005.62005.6200231,300
May 15, 20246.10006.20005.80005.90005.9000623,700
May 14, 20246.20006.20006.05006.10006.100028,800
May 13, 20246.00006.17006.00006.15006.15003,150
May 10, 20246.10006.20006.01006.14006.140075,600
May 9, 20246.14006.21006.00006.06006.060021,600
May 8, 20246.12006.15006.05006.09006.090039,600
May 7, 20246.03006.20006.03006.12006.120030,150
May 6, 20246.23006.25006.07006.17006.1700113,850