Price Data Selection & Download
Sumedha Fiscal Services Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4329 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine Sumedha Fiscal Services quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹194.00
October 24, 2022
BSE Exchange
Share Price All Time Low
₹5.55
March 26, 2009
BSE Exchange
Highest Volume Trading Day
1,360,176
August 13, 2010 • ₹35.35
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SUMEDHA daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹41.00 | ₹41.98 | ₹40.00 | ₹40.60 | 3,213 |
| 2026-05-26 | ₹42.12 | ₹43.41 | ₹40.03 | ₹40.48 | 10,900 |
| 2026-05-25 | ₹43.00 | ₹46.50 | ₹42.64 | ₹42.98 | 15,219 |
| 2026-05-22 | ₹41.25 | ₹42.90 | ₹41.25 | ₹42.37 | 844 |
| 2026-05-21 | ₹42.99 | ₹43.00 | ₹41.55 | ₹42.09 | 1,743 |
| 2026-05-20 | ₹43.45 | ₹43.45 | ₹41.99 | ₹41.99 | 1,580 |
| 2026-05-19 | ₹44.00 | ₹44.00 | ₹42.00 | ₹42.41 | 2,581 |
| 2026-05-18 | ₹42.25 | ₹43.99 | ₹41.00 | ₹42.93 | 6,321 |
| 2026-05-15 | ₹42.49 | ₹42.49 | ₹41.00 | ₹42.25 | 3,329 |
| 2026-05-14 | ₹43.90 | ₹43.95 | ₹40.79 | ₹41.29 | 4,952 |
| 2026-05-13 | ₹40.02 | ₹43.45 | ₹40.02 | ₹42.74 | 6,749 |
| 2026-05-12 | ₹42.10 | ₹42.10 | ₹40.00 | ₹41.05 | 4,047 |
| 2026-05-11 | ₹42.01 | ₹44.00 | ₹42.00 | ₹42.10 | 2,511 |
| 2026-05-08 | ₹41.99 | ₹43.00 | ₹41.47 | ₹42.55 | 11,562 |
| 2026-05-07 | ₹40.99 | ₹42.10 | ₹40.75 | ₹41.99 | 5,577 |
| 2026-05-06 | ₹39.53 | ₹41.74 | ₹39.50 | ₹40.11 | 1,156 |
| 2026-05-05 | ₹41.39 | ₹42.00 | ₹40.22 | ₹40.37 | 5,746 |
| 2026-05-04 | ₹39.92 | ₹41.80 | ₹39.56 | ₹41.39 | 6,239 |
| 2026-04-30 | ₹40.23 | ₹40.46 | ₹39.00 | ₹39.92 | 1,999 |
| 2026-04-29 | ₹39.15 | ₹40.50 | ₹39.01 | ₹39.23 | 8,799 |
| 2026-04-28 | ₹39.81 | ₹40.00 | ₹39.01 | ₹39.50 | 2,281 |
| 2026-04-27 | ₹38.25 | ₹40.00 | ₹38.06 | ₹39.81 | 2,717 |
| 2026-04-24 | ₹40.50 | ₹40.50 | ₹39.00 | ₹39.06 | 5,214 |
| 2026-04-23 | ₹39.10 | ₹40.95 | ₹39.00 | ₹39.50 | 2,965 |
| 2026-04-22 | ₹41.00 | ₹41.00 | ₹39.40 | ₹40.20 | 1,568 |
| 2026-04-21 | ₹40.14 | ₹40.26 | ₹38.50 | ₹40.09 | 8,846 |
| 2026-04-20 | ₹37.75 | ₹39.51 | ₹37.75 | ₹38.96 | 6,171 |
| 2026-04-17 | ₹38.43 | ₹39.74 | ₹37.41 | ₹37.99 | 16,769 |
| 2026-04-16 | ₹39.50 | ₹40.50 | ₹38.01 | ₹38.43 | 17,928 |
| 2026-04-15 | ₹38.25 | ₹39.20 | ₹37.06 | ₹38.50 | 722 |
| 2026-04-13 | ₹39.00 | ₹39.00 | ₹36.01 | ₹37.99 | 2,228 |
| 2026-04-10 | ₹37.25 | ₹38.50 | ₹37.25 | ₹37.56 | 2,464 |
| 2026-04-09 | ₹39.40 | ₹39.40 | ₹36.77 | ₹36.98 | 15,982 |
| 2026-04-08 | ₹36.00 | ₹38.40 | ₹35.99 | ₹37.71 | 10,475 |
| 2026-04-07 | ₹36.98 | ₹36.98 | ₹35.00 | ₹35.93 | 1,733 |
| 2026-04-06 | ₹35.00 | ₹35.99 | ₹34.20 | ₹35.78 | 4,769 |
| 2026-04-02 | ₹34.50 | ₹35.28 | ₹33.50 | ₹35.23 | 4,396 |
| 2026-04-01 | ₹33.99 | ₹35.80 | ₹33.28 | ₹34.76 | 3,800 |
| 2026-03-30 | ₹34.90 | ₹34.90 | ₹31.72 | ₹31.85 | 23,695 |
| 2026-03-27 | ₹33.50 | ₹33.75 | ₹31.55 | ₹33.36 | 19,851 |
| 2026-03-25 | ₹34.90 | ₹34.90 | ₹33.15 | ₹33.35 | 11,426 |
| 2026-03-24 | ₹35.00 | ₹35.00 | ₹32.00 | ₹33.84 | 15,049 |
| 2026-03-23 | ₹36.00 | ₹36.00 | ₹32.05 | ₹34.46 | 7,493 |
| 2026-03-20 | ₹33.80 | ₹33.80 | ₹32.00 | ₹32.42 | 13,753 |
| 2026-03-19 | ₹39.00 | ₹39.00 | ₹32.70 | ₹32.76 | 6,382 |
| 2026-03-18 | ₹34.84 | ₹34.84 | ₹32.73 | ₹33.52 | 19,561 |
| 2026-03-17 | ₹37.80 | ₹37.80 | ₹30.95 | ₹32.64 | 69,493 |
| 2026-03-16 | ₹40.40 | ₹40.40 | ₹34.91 | ₹35.30 | 63,234 |
| 2026-03-13 | ₹36.39 | ₹38.35 | ₹35.75 | ₹37.65 | 13,628 |
| 2026-03-12 | ₹36.44 | ₹37.00 | ₹34.53 | ₹36.39 | 5,269 |
| 2026-03-11 | ₹34.50 | ₹36.85 | ₹34.50 | ₹35.52 | 3,118 |
| 2026-03-10 | ₹36.88 | ₹36.88 | ₹35.05 | ₹35.12 | 2,518 |
| 2026-03-09 | ₹36.00 | ₹36.00 | ₹34.00 | ₹35.73 | 14,536 |
| 2026-03-06 | ₹34.50 | ₹35.90 | ₹34.00 | ₹35.44 | 5,241 |
| 2026-03-05 | ₹35.65 | ₹35.65 | ₹33.50 | ₹34.52 | 12,182 |
| 2026-03-04 | ₹34.91 | ₹36.96 | ₹34.00 | ₹35.20 | 10,943 |
| 2026-03-02 | ₹33.65 | ₹35.54 | ₹33.65 | ₹34.54 | 6,273 |
| 2026-02-27 | ₹38.00 | ₹38.00 | ₹35.25 | ₹35.67 | 14,293 |
| 2026-02-26 | ₹38.99 | ₹38.99 | ₹35.99 | ₹36.22 | 7,876 |
| 2026-02-25 | ₹37.40 | ₹38.38 | ₹37.00 | ₹37.99 | 5,272 |
| 2026-02-24 | ₹39.44 | ₹39.44 | ₹35.50 | ₹37.39 | 7,787 |
| 2026-02-23 | ₹37.00 | ₹38.75 | ₹36.99 | ₹38.42 | 2,396 |
| 2026-02-20 | ₹37.70 | ₹38.50 | ₹36.50 | ₹36.99 | 3,174 |
| 2026-02-19 | ₹40.00 | ₹40.00 | ₹37.62 | ₹37.73 | 2,721 |
| 2026-02-18 | ₹39.90 | ₹39.90 | ₹38.07 | ₹39.44 | 2,557 |
| 2026-02-17 | ₹37.25 | ₹38.90 | ₹37.25 | ₹38.81 | 1,725 |
| 2026-02-16 | ₹39.95 | ₹39.95 | ₹38.10 | ₹38.39 | 2,185 |
| 2026-02-13 | ₹38.20 | ₹40.00 | ₹37.40 | ₹39.00 | 9,941 |
| 2026-02-12 | ₹37.00 | ₹37.77 | ₹35.27 | ₹37.41 | 173,271 |
| 2026-02-11 | ₹39.00 | ₹39.00 | ₹36.99 | ₹37.13 | 10,508 |
| 2026-02-10 | ₹38.20 | ₹39.32 | ₹37.90 | ₹38.25 | 9,061 |
| 2026-02-09 | ₹39.06 | ₹39.89 | ₹38.00 | ₹38.27 | 14,539 |
| 2026-02-06 | ₹38.96 | ₹39.86 | ₹38.96 | ₹39.21 | 1,270 |
| 2026-02-05 | ₹41.49 | ₹41.49 | ₹38.00 | ₹38.69 | 6,986 |
| 2026-02-04 | ₹40.40 | ₹41.89 | ₹39.07 | ₹40.59 | 7,318 |
| 2026-02-03 | ₹39.00 | ₹39.97 | ₹38.99 | ₹39.66 | 5,734 |
| 2026-02-02 | ₹41.88 | ₹41.88 | ₹37.75 | ₹38.00 | 8,489 |
| 2026-02-01 | ₹42.40 | ₹42.40 | ₹37.80 | ₹38.13 | 15,666 |
| 2026-01-30 | ₹40.51 | ₹41.40 | ₹39.50 | ₹40.05 | 8,800 |
| 2026-01-29 | ₹41.79 | ₹41.79 | ₹40.55 | ₹41.00 | 1,999 |
| 2026-01-28 | ₹40.05 | ₹43.29 | ₹39.50 | ₹40.97 | 17,941 |
| 2026-01-27 | ₹42.70 | ₹43.00 | ₹41.00 | ₹41.23 | 4,198 |
| 2026-01-23 | ₹41.61 | ₹43.80 | ₹41.61 | ₹42.70 | 1,110 |
| 2026-01-22 | ₹44.98 | ₹44.98 | ₹41.00 | ₹42.57 | 4,065 |
| 2026-01-21 | ₹40.65 | ₹44.29 | ₹40.65 | ₹42.60 | 2,825 |
| 2026-01-20 | ₹43.35 | ₹44.95 | ₹40.60 | ₹42.68 | 4,293 |
| 2026-01-19 | ₹45.65 | ₹45.65 | ₹43.11 | ₹43.89 | 1,674 |
| 2026-01-16 | ₹45.49 | ₹45.49 | ₹43.20 | ₹44.23 | 856 |
| 2026-01-14 | ₹44.87 | ₹44.89 | ₹43.75 | ₹44.12 | 2,513 |
| 2026-01-13 | ₹45.99 | ₹45.99 | ₹42.30 | ₹43.39 | 5,126 |
| 2026-01-12 | ₹44.47 | ₹44.92 | ₹43.45 | ₹43.77 | 2,795 |
| 2026-01-09 | ₹45.98 | ₹45.98 | ₹43.71 | ₹44.47 | 2,150 |
| 2026-01-08 | ₹45.00 | ₹46.30 | ₹44.20 | ₹44.94 | 3,302 |
| 2026-01-07 | ₹45.59 | ₹45.59 | ₹44.11 | ₹44.71 | 1,795 |
| 2026-01-06 | ₹44.30 | ₹46.30 | ₹43.40 | ₹44.44 | 1,433 |
| 2026-01-05 | ₹45.05 | ₹46.99 | ₹44.05 | ₹44.30 | 4,493 |
| 2026-01-02 | ₹47.48 | ₹47.48 | ₹45.00 | ₹45.09 | 17,811 |
| 2026-01-01 | ₹47.49 | ₹47.49 | ₹45.50 | ₹45.52 | 3,152 |
Sumedha Fiscal Services Share Price Performance Analysis (Jan 2008 - May 2026)
SUMEDHA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.81%
₹45.52 → ₹40.60
Year to Date
Price Volatility
8.64%
Low Volatility
Year to Date
Average Daily Volume
9,641
Year to Date Average
BSE Exchange
Sumedha Fiscal Services Share Price History – Frequently Asked Questions
Common questions about SUMEDHA historical data and records. Explore SUMEDHA investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Sumedha Fiscal Services (SUMEDHA)?
The all-time high share price of Sumedha Fiscal Services was ₹194.0 recorded on October 24, 2022 on the BSE exchange.
What is the all-time low share price of Sumedha Fiscal Services (SUMEDHA)?
The all-time low share price of Sumedha Fiscal Services was ₹5.55 recorded on March 26, 2009 on the BSE exchange.
How can I download SUMEDHA historical share price data?
You can download Sumedha Fiscal Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SUMEDHA shares?
The highest trading volume day for Sumedha Fiscal Services was 1,360,176 shares traded on August 13, 2010 on the BSE exchange, with share price at ₹35.35.