Price Data Selection & Download
Sumeet Industries Share Price All Time Records & Statistics (Dec 2025 - Sep 2026)
180 daily OHLCV records on NSE from Dec. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see Sumeet Industries screener.
Share Price All Time High
₹35.67
July 20, 2026
NSE Exchange
Share Price All Time Low
₹9.26
September 17, 2026
NSE Exchange
Highest Volume Trading Day
56,881,355
August 12, 2026 • ₹14.82
NSE Exchange
Share Price History Data (Dec 2025 - Sep 2026)
SUMEETINDS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹9.35 | ₹9.66 | ₹9.30 | ₹9.56 | 1,016,943 |
| 2026-09-17 | ₹9.44 | ₹9.98 | ₹9.26 | ₹9.35 | 1,527,262 |
| 2026-09-16 | ₹10.18 | ₹10.18 | ₹9.73 | ₹9.73 | 1,666,510 |
| 2026-09-15 | ₹10.80 | ₹10.82 | ₹10.24 | ₹10.24 | 1,550,724 |
| 2026-09-11 | ₹10.95 | ₹11.04 | ₹10.72 | ₹10.77 | 715,081 |
| 2026-09-10 | ₹11.39 | ₹11.39 | ₹10.80 | ₹10.95 | 1,464,680 |
| 2026-09-09 | ₹11.41 | ₹11.50 | ₹11.26 | ₹11.28 | 957,437 |
| 2026-09-08 | ₹11.35 | ₹11.70 | ₹11.25 | ₹11.39 | 1,209,924 |
| 2026-09-07 | ₹11.50 | ₹11.80 | ₹11.25 | ₹11.29 | 1,315,064 |
| 2026-09-04 | ₹11.65 | ₹11.65 | ₹11.14 | ₹11.50 | 1,120,467 |
| 2026-09-03 | ₹11.44 | ₹11.89 | ₹11.35 | ₹11.44 | 2,381,584 |
| 2026-09-02 | ₹11.45 | ₹11.56 | ₹11.09 | ₹11.34 | 2,604,502 |
| 2026-09-01 | ₹12.28 | ₹12.33 | ₹11.67 | ₹11.67 | 2,426,227 |
| 2026-08-31 | ₹12.68 | ₹12.78 | ₹12.21 | ₹12.28 | 1,512,908 |
| 2026-08-28 | ₹13.00 | ₹13.15 | ₹12.60 | ₹12.68 | 1,624,681 |
| 2026-08-27 | ₹13.10 | ₹13.42 | ₹12.94 | ₹12.99 | 1,630,062 |
| 2026-08-26 | ₹12.97 | ₹13.26 | ₹12.82 | ₹13.00 | 1,666,289 |
| 2026-08-25 | ₹13.25 | ₹13.27 | ₹12.88 | ₹12.95 | 1,223,467 |
| 2026-08-24 | ₹13.59 | ₹13.68 | ₹13.01 | ₹13.18 | 2,269,530 |
| 2026-08-21 | ₹13.88 | ₹13.89 | ₹13.20 | ₹13.52 | 5,502,163 |
| 2026-08-20 | ₹12.64 | ₹13.38 | ₹12.24 | ₹13.38 | 10,931,355 |
| 2026-08-19 | ₹13.40 | ₹13.40 | ₹12.75 | ₹12.75 | 3,255,671 |
| 2026-08-18 | ₹14.14 | ₹14.28 | ₹13.38 | ₹13.42 | 4,474,212 |
| 2026-08-17 | ₹14.90 | ₹15.00 | ₹14.04 | ₹14.08 | 7,152,182 |
| 2026-08-14 | ₹13.89 | ₹14.78 | ₹13.65 | ₹14.77 | 25,096,413 |
| 2026-08-13 | ₹14.74 | ₹14.94 | ₹14.08 | ₹14.08 | 28,594,327 |
| 2026-08-12 | ₹14.82 | ₹15.19 | ₹14.82 | ₹14.82 | 56,881,355 |
| 2026-08-11 | ₹15.60 | ₹15.60 | ₹15.60 | ₹15.60 | 1,605,105 |
| 2026-08-10 | ₹16.42 | ₹16.42 | ₹16.42 | ₹16.42 | 115,911 |
| 2026-08-07 | ₹17.28 | ₹17.28 | ₹17.28 | ₹17.28 | 120,603 |
| 2026-08-06 | ₹18.18 | ₹18.18 | ₹18.18 | ₹18.18 | 72,804 |
| 2026-08-05 | ₹19.13 | ₹19.13 | ₹19.13 | ₹19.13 | 133,592 |
| 2026-08-04 | ₹20.13 | ₹20.13 | ₹20.13 | ₹20.13 | 48,261 |
| 2026-08-03 | ₹21.18 | ₹21.18 | ₹21.18 | ₹21.18 | 48,960 |
| 2026-07-31 | ₹22.29 | ₹22.29 | ₹22.29 | ₹22.29 | 35,340 |
| 2026-07-30 | ₹23.46 | ₹23.46 | ₹23.46 | ₹23.46 | 31,773 |
| 2026-07-29 | ₹24.69 | ₹24.69 | ₹24.69 | ₹24.69 | 25,037 |
| 2026-07-28 | ₹25.98 | ₹25.98 | ₹25.98 | ₹25.98 | 49,103 |
| 2026-07-27 | ₹27.34 | ₹27.34 | ₹27.34 | ₹27.34 | 15,398 |
| 2026-07-24 | ₹28.77 | ₹28.77 | ₹28.77 | ₹28.77 | 16,684 |
| 2026-07-23 | ₹30.28 | ₹30.28 | ₹30.28 | ₹30.28 | 18,842 |
| 2026-07-22 | ₹31.87 | ₹31.87 | ₹31.87 | ₹31.87 | 35,386 |
| 2026-07-21 | ₹33.54 | ₹33.54 | ₹33.54 | ₹33.54 | 72,992 |
| 2026-07-20 | ₹33.98 | ₹35.67 | ₹33.56 | ₹35.30 | 11,787,415 |
| 2026-07-17 | ₹33.25 | ₹34.20 | ₹32.67 | ₹33.98 | 10,375,981 |
| 2026-07-16 | ₹32.56 | ₹33.85 | ₹32.56 | ₹33.26 | 7,823,249 |
| 2026-07-15 | ₹32.72 | ₹33.38 | ₹32.41 | ₹32.98 | 7,937,671 |
| 2026-07-14 | ₹32.72 | ₹33.56 | ₹31.81 | ₹32.72 | 8,864,084 |
| 2026-07-13 | ₹31.76 | ₹32.98 | ₹31.45 | ₹32.63 | 8,871,676 |
| 2026-07-10 | ₹31.68 | ₹32.10 | ₹31.40 | ₹31.72 | 8,011,324 |
| 2026-07-09 | ₹30.70 | ₹31.97 | ₹30.62 | ₹31.68 | 8,529,794 |
| 2026-07-08 | ₹31.24 | ₹31.60 | ₹30.83 | ₹31.35 | 8,005,980 |
| 2026-07-07 | ₹31.70 | ₹32.04 | ₹30.86 | ₹31.14 | 8,628,757 |
| 2026-07-06 | ₹30.10 | ₹31.38 | ₹29.95 | ₹31.06 | 8,149,237 |
| 2026-07-03 | ₹30.71 | ₹30.71 | ₹29.85 | ₹30.06 | 7,050,059 |
| 2026-07-02 | ₹29.49 | ₹30.84 | ₹29.38 | ₹29.83 | 7,666,000 |
| 2026-07-01 | ₹28.35 | ₹29.76 | ₹28.35 | ₹29.48 | 8,247,816 |
| 2026-06-30 | ₹28.62 | ₹29.55 | ₹28.20 | ₹28.35 | 7,752,044 |
| 2026-06-29 | ₹27.21 | ₹28.56 | ₹27.21 | ₹28.47 | 8,713,764 |
| 2026-06-25 | ₹27.10 | ₹27.95 | ₹26.96 | ₹27.20 | 7,044,486 |
| 2026-06-24 | ₹27.92 | ₹28.13 | ₹27.03 | ₹27.35 | 7,900,031 |
| 2026-06-23 | ₹27.89 | ₹28.47 | ₹26.75 | ₹27.23 | 6,838,778 |
| 2026-06-22 | ₹26.51 | ₹27.13 | ₹25.85 | ₹27.12 | 6,017,872 |
| 2026-06-19 | ₹26.48 | ₹26.49 | ₹25.71 | ₹25.84 | 5,205,241 |
| 2026-06-18 | ₹25.99 | ₹26.38 | ₹25.69 | ₹25.87 | 5,182,471 |
| 2026-06-17 | ₹26.11 | ₹26.39 | ₹25.16 | ₹25.85 | 4,846,513 |
| 2026-06-16 | ₹26.09 | ₹26.70 | ₹25.41 | ₹25.86 | 4,827,067 |
| 2026-06-15 | ₹24.60 | ₹25.47 | ₹23.84 | ₹25.47 | 4,550,739 |
| 2026-06-12 | ₹23.45 | ₹24.89 | ₹23.06 | ₹24.26 | 3,475,033 |
| 2026-06-11 | ₹24.22 | ₹24.24 | ₹23.05 | ₹23.73 | 1,063,487 |
| 2026-06-10 | ₹26.50 | ₹27.72 | ₹26.30 | ₹27.44 | 933,601 |
| 2026-06-09 | ₹27.90 | ₹28.30 | ₹26.10 | ₹26.40 | 986,502 |
| 2026-06-08 | ₹26.55 | ₹27.49 | ₹26.21 | ₹27.18 | 452,067 |
| 2026-06-05 | ₹28.94 | ₹29.00 | ₹27.16 | ₹27.39 | 284,165 |
| 2026-06-04 | ₹28.71 | ₹28.96 | ₹27.84 | ₹28.25 | 215,773 |
| 2026-06-03 | ₹29.35 | ₹29.54 | ₹28.27 | ₹29.30 | 250,751 |
| 2026-06-02 | ₹28.65 | ₹29.70 | ₹28.16 | ₹29.32 | 166,399 |
| 2026-06-01 | ₹27.80 | ₹28.84 | ₹27.17 | ₹28.41 | 272,740 |
| 2026-05-29 | ₹28.05 | ₹29.12 | ₹27.11 | ₹27.81 | 249,476 |
| 2026-05-27 | ₹28.80 | ₹28.80 | ₹27.66 | ₹28.05 | 253,607 |
| 2026-05-26 | ₹30.02 | ₹30.37 | ₹28.80 | ₹28.94 | 184,967 |
| 2026-05-25 | ₹29.23 | ₹30.15 | ₹28.80 | ₹29.88 | 417,981 |
| 2026-05-22 | ₹29.51 | ₹30.46 | ₹29.51 | ₹29.77 | 149,278 |
| 2026-05-21 | ₹29.97 | ₹30.30 | ₹29.11 | ₹30.00 | 179,271 |
| 2026-05-20 | ₹29.51 | ₹29.93 | ₹29.06 | ₹29.30 | 60,768 |
| 2026-05-19 | ₹28.75 | ₹30.05 | ₹28.75 | ₹29.81 | 161,083 |
| 2026-05-18 | ₹29.51 | ₹30.29 | ₹28.60 | ₹28.82 | 278,163 |
| 2026-05-15 | ₹29.86 | ₹30.10 | ₹29.50 | ₹29.56 | 66,614 |
| 2026-05-14 | ₹30.00 | ₹30.44 | ₹29.06 | ₹30.02 | 253,100 |
| 2026-05-13 | ₹29.75 | ₹30.50 | ₹29.40 | ₹29.80 | 200,952 |
| 2026-05-12 | ₹30.73 | ₹30.73 | ₹29.30 | ₹30.00 | 134,157 |
| 2026-05-11 | ₹29.16 | ₹30.72 | ₹29.16 | ₹30.06 | 60,761 |
| 2026-05-08 | ₹30.11 | ₹31.00 | ₹30.09 | ₹30.16 | 73,973 |
| 2026-05-07 | ₹30.76 | ₹30.84 | ₹30.06 | ₹30.38 | 117,097 |
| 2026-05-06 | ₹31.00 | ₹31.00 | ₹30.06 | ₹30.16 | 67,825 |
| 2026-05-05 | ₹29.60 | ₹31.00 | ₹29.60 | ₹30.54 | 55,311 |
| 2026-05-04 | ₹30.01 | ₹31.04 | ₹30.01 | ₹30.20 | 122,918 |
| 2026-04-30 | ₹30.64 | ₹30.64 | ₹29.26 | ₹30.01 | 96,296 |
| 2026-04-29 | ₹30.77 | ₹30.77 | ₹29.75 | ₹30.09 | 48,379 |
| 2026-04-28 | ₹30.04 | ₹30.69 | ₹29.46 | ₹30.03 | 114,487 |
| 2026-04-27 | ₹29.90 | ₹30.30 | ₹29.30 | ₹30.04 | 79,833 |
| 2026-04-24 | ₹29.50 | ₹30.55 | ₹28.53 | ₹29.99 | 289,230 |
| 2026-04-23 | ₹30.48 | ₹30.48 | ₹29.40 | ₹30.03 | 54,831 |
| 2026-04-22 | ₹30.76 | ₹30.76 | ₹29.55 | ₹30.00 | 106,330 |
| 2026-04-21 | ₹31.44 | ₹31.44 | ₹30.00 | ₹30.03 | 87,303 |
| 2026-04-20 | ₹30.97 | ₹31.38 | ₹30.00 | ₹30.05 | 179,348 |
| 2026-04-17 | ₹30.15 | ₹31.50 | ₹29.64 | ₹30.97 | 246,407 |
| 2026-04-16 | ₹30.59 | ₹30.61 | ₹29.60 | ₹30.13 | 111,214 |
| 2026-04-15 | ₹29.96 | ₹30.58 | ₹29.52 | ₹30.05 | 124,644 |
| 2026-04-13 | ₹30.00 | ₹30.53 | ₹29.21 | ₹29.96 | 124,324 |
| 2026-04-10 | ₹30.39 | ₹30.50 | ₹29.65 | ₹30.00 | 61,126 |
| 2026-04-09 | ₹29.57 | ₹30.50 | ₹29.20 | ₹29.76 | 85,445 |
| 2026-04-08 | ₹29.59 | ₹30.85 | ₹29.00 | ₹29.57 | 108,701 |
| 2026-04-07 | ₹29.80 | ₹30.00 | ₹28.26 | ₹29.59 | 126,532 |
| 2026-04-06 | ₹28.80 | ₹29.98 | ₹28.65 | ₹29.04 | 40,440 |
| 2026-04-02 | ₹29.35 | ₹29.49 | ₹28.67 | ₹29.16 | 57,647 |
| 2026-04-01 | ₹29.99 | ₹30.00 | ₹29.15 | ₹29.49 | 72,672 |
| 2026-03-30 | ₹28.21 | ₹30.22 | ₹27.63 | ₹29.65 | 166,936 |
| 2026-03-27 | ₹29.00 | ₹29.89 | ₹28.01 | ₹28.79 | 198,953 |
| 2026-03-25 | ₹30.00 | ₹30.99 | ₹28.50 | ₹29.12 | 202,422 |
| 2026-03-24 | ₹28.92 | ₹30.19 | ₹28.10 | ₹29.66 | 153,824 |
| 2026-03-23 | ₹28.60 | ₹30.85 | ₹27.93 | ₹28.76 | 331,404 |
| 2026-03-20 | ₹29.86 | ₹30.83 | ₹29.06 | ₹29.39 | 100,544 |
| 2026-03-19 | ₹31.29 | ₹31.49 | ₹29.73 | ₹29.83 | 134,414 |
| 2026-03-18 | ₹29.82 | ₹31.74 | ₹29.74 | ₹31.29 | 370,173 |
| 2026-03-17 | ₹30.28 | ₹30.29 | ₹29.45 | ₹29.82 | 74,981 |
| 2026-03-16 | ₹30.00 | ₹30.60 | ₹28.87 | ₹30.29 | 219,648 |
| 2026-03-13 | ₹28.60 | ₹29.99 | ₹28.60 | ₹28.86 | 283,025 |
| 2026-03-12 | ₹28.00 | ₹30.90 | ₹27.76 | ₹29.44 | 185,010 |
| 2026-03-11 | ₹30.90 | ₹30.97 | ₹28.02 | ₹28.65 | 96,991 |
| 2026-03-10 | ₹29.49 | ₹30.39 | ₹29.05 | ₹30.06 | 124,932 |
| 2026-03-09 | ₹31.00 | ₹31.00 | ₹28.68 | ₹28.95 | 145,969 |
| 2026-03-06 | ₹28.00 | ₹30.89 | ₹28.00 | ₹30.64 | 370,076 |
| 2026-03-05 | ₹26.39 | ₹28.99 | ₹26.39 | ₹28.61 | 128,925 |
| 2026-03-04 | ₹27.76 | ₹27.90 | ₹25.60 | ₹26.39 | 107,051 |
| 2026-03-02 | ₹25.89 | ₹27.90 | ₹25.55 | ₹27.76 | 213,933 |
| 2026-02-27 | ₹26.95 | ₹27.78 | ₹26.55 | ₹27.46 | 244,315 |
| 2026-02-26 | ₹26.86 | ₹26.86 | ₹26.01 | ₹26.24 | 1,095,015 |
| 2026-02-25 | ₹21.64 | ₹24.42 | ₹21.64 | ₹24.42 | 126,339 |
| 2026-02-24 | ₹24.00 | ₹24.00 | ₹22.00 | ₹22.20 | 91,744 |
| 2026-02-23 | ₹23.42 | ₹23.76 | ₹22.00 | ₹23.12 | 71,123 |
| 2026-02-20 | ₹24.00 | ₹24.00 | ₹23.20 | ₹23.42 | 59,381 |
| 2026-02-19 | ₹24.99 | ₹25.00 | ₹23.30 | ₹23.57 | 45,332 |
| 2026-02-18 | ₹24.09 | ₹25.00 | ₹23.52 | ₹23.93 | 104,655 |
| 2026-02-17 | ₹24.58 | ₹24.98 | ₹24.00 | ₹24.09 | 54,449 |
| 2026-02-16 | ₹25.85 | ₹26.30 | ₹24.26 | ₹24.58 | 144,558 |
| 2026-02-13 | ₹25.10 | ₹26.88 | ₹25.10 | ₹26.15 | 88,877 |
| 2026-02-12 | ₹27.00 | ₹27.00 | ₹25.75 | ₹26.09 | 54,967 |
| 2026-02-11 | ₹27.96 | ₹27.96 | ₹26.51 | ₹26.78 | 38,467 |
| 2026-02-10 | ₹27.26 | ₹27.95 | ₹26.72 | ₹27.23 | 132,655 |
| 2026-02-09 | ₹25.56 | ₹27.00 | ₹25.56 | ₹26.22 | 90,441 |
| 2026-02-06 | ₹26.33 | ₹26.58 | ₹25.12 | ₹25.56 | 58,356 |
| 2026-02-05 | ₹25.90 | ₹26.80 | ₹25.20 | ₹26.33 | 98,716 |
| 2026-02-04 | ₹27.40 | ₹27.40 | ₹25.10 | ₹25.51 | 68,730 |
| 2026-02-03 | ₹27.90 | ₹28.19 | ₹26.00 | ₹26.29 | 96,416 |
| 2026-02-02 | ₹26.52 | ₹27.47 | ₹25.56 | ₹26.02 | 99,344 |
| 2026-02-01 | ₹27.00 | ₹28.32 | ₹26.65 | ₹27.08 | 119,348 |
| 2026-01-30 | ₹26.53 | ₹26.96 | ₹26.03 | ₹26.30 | 64,170 |
| 2026-01-29 | ₹27.50 | ₹27.50 | ₹26.50 | ₹26.53 | 106,567 |
| 2026-01-28 | ₹26.95 | ₹27.61 | ₹26.95 | ₹27.50 | 55,899 |
| 2026-01-27 | ₹28.25 | ₹28.25 | ₹26.25 | ₹26.30 | 73,232 |
| 2026-01-23 | ₹28.85 | ₹28.85 | ₹26.60 | ₹27.03 | 71,176 |
| 2026-01-22 | ₹27.10 | ₹28.31 | ₹27.10 | ₹27.70 | 62,181 |
| 2026-01-21 | ₹27.50 | ₹28.16 | ₹26.52 | ₹26.97 | 54,857 |
| 2026-01-20 | ₹28.74 | ₹28.89 | ₹27.42 | ₹27.42 | 110,040 |
| 2026-01-19 | ₹29.77 | ₹29.77 | ₹27.77 | ₹28.86 | 96,309 |
| 2026-01-16 | ₹29.34 | ₹29.35 | ₹28.63 | ₹29.05 | 141,207 |
| 2026-01-14 | ₹29.50 | ₹29.50 | ₹27.82 | ₹28.20 | 98,530 |
| 2026-01-13 | ₹27.90 | ₹28.45 | ₹27.49 | ₹28.45 | 88,015 |
| 2026-01-12 | ₹26.53 | ₹27.31 | ₹25.02 | ₹27.10 | 165,532 |
| 2026-01-09 | ₹27.48 | ₹27.48 | ₹25.85 | ₹26.01 | 152,637 |
| 2026-01-08 | ₹28.03 | ₹28.99 | ₹26.91 | ₹26.97 | 142,283 |
| 2026-01-07 | ₹28.71 | ₹29.13 | ₹28.01 | ₹28.32 | 69,078 |
| 2026-01-06 | ₹29.40 | ₹29.40 | ₹28.21 | ₹28.71 | 61,192 |
| 2026-01-05 | ₹29.69 | ₹30.50 | ₹28.52 | ₹29.29 | 87,343 |
| 2026-01-02 | ₹29.97 | ₹30.17 | ₹29.10 | ₹29.40 | 41,236 |
| 2026-01-01 | ₹30.48 | ₹30.48 | ₹29.56 | ₹29.77 | 32,843 |
Sumeet Industries Share Price Performance Analysis (Dec 2025 - Sep 2026)
SUMEETINDS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-67.89%
₹29.77 → ₹9.56
Year to Date
Price Volatility
25.14%
Medium Volatility
Year to Date
Average Daily Volume
2,174,094
Year to Date Average
NSE Exchange
Sumeet Industries Share Price History – Frequently Asked Questions
Common questions about SUMEETINDS historical data and records. Review SUMEETINDS price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Sumeet Industries (SUMEETINDS)?
The all-time high share price of Sumeet Industries was ₹35.67 recorded on July 20, 2026 on the NSE exchange.
What is the all-time low share price of Sumeet Industries (SUMEETINDS)?
The all-time low share price of Sumeet Industries was ₹9.26 recorded on September 17, 2026 on the NSE exchange.
How can I download SUMEETINDS historical share price data?
You can download Sumeet Industries 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 SUMEETINDS shares?
The highest trading volume day for Sumeet Industries was 56,881,355 shares traded on August 12, 2026 on the NSE exchange, with share price at ₹14.82.