Price Data Selection & Download
Sumit Woods Share Price All Time Records & Statistics (Sep 2018 - Sep 2026)
1798 daily OHLCV records on NSE from Sept. 2018 to Sept. 2026. Analyse SUMIT promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹157.75
September 20, 2024
NSE Exchange
Share Price All Time Low
₹7.45
November 19, 2020
NSE Exchange
Highest Volume Trading Day
2,701,659
July 14, 2021 • ₹19.80
NSE Exchange
Share Price History Data (Sep 2018 - Sep 2026)
SUMIT daily open, high, low, close and volume (OHLCV) on NSE — 111 records.
Total Records
111
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹50.00 | ₹50.00 | ₹47.03 | ₹49.43 | 5,452 |
| 2026-09-17 | ₹49.81 | ₹51.40 | ₹47.25 | ₹48.66 | 21,772 |
| 2026-09-16 | ₹51.20 | ₹51.20 | ₹48.71 | ₹50.56 | 29,732 |
| 2026-09-15 | ₹50.00 | ₹52.00 | ₹49.81 | ₹50.61 | 25,085 |
| 2026-09-11 | ₹53.20 | ₹53.20 | ₹48.20 | ₹49.40 | 22,760 |
| 2026-09-10 | ₹51.60 | ₹51.60 | ₹48.81 | ₹48.93 | 13,255 |
| 2026-09-09 | ₹51.40 | ₹51.40 | ₹48.60 | ₹49.99 | 11,078 |
| 2026-09-08 | ₹52.87 | ₹52.87 | ₹47.70 | ₹49.06 | 26,995 |
| 2026-09-07 | ₹51.70 | ₹51.70 | ₹50.21 | ₹51.31 | 14,892 |
| 2026-09-04 | ₹53.00 | ₹53.00 | ₹50.79 | ₹51.71 | 9,572 |
| 2026-09-03 | ₹51.50 | ₹53.35 | ₹50.05 | ₹51.57 | 16,207 |
| 2026-09-02 | ₹50.20 | ₹50.90 | ₹49.96 | ₹50.68 | 17,785 |
| 2026-09-01 | ₹51.30 | ₹51.30 | ₹50.03 | ₹50.92 | 10,972 |
| 2026-08-31 | ₹51.00 | ₹52.77 | ₹49.83 | ₹50.14 | 31,781 |
| 2026-08-28 | ₹51.49 | ₹52.50 | ₹50.71 | ₹51.72 | 31,181 |
| 2026-08-27 | ₹50.90 | ₹51.89 | ₹49.71 | ₹51.53 | 44,744 |
| 2026-08-26 | ₹54.00 | ₹54.00 | ₹49.58 | ₹51.21 | 115,453 |
| 2026-08-25 | ₹57.00 | ₹57.00 | ₹50.03 | ₹51.72 | 71,610 |
| 2026-08-24 | ₹50.25 | ₹52.00 | ₹50.25 | ₹50.92 | 54,240 |
| 2026-08-21 | ₹52.00 | ₹54.90 | ₹51.60 | ₹52.01 | 39,692 |
| 2026-08-20 | ₹53.04 | ₹54.95 | ₹52.70 | ₹53.64 | 27,806 |
| 2026-08-19 | ₹52.55 | ₹55.48 | ₹52.00 | ₹53.51 | 42,879 |
| 2026-08-18 | ₹54.70 | ₹56.24 | ₹51.61 | ₹54.67 | 23,195 |
| 2026-08-17 | ₹51.97 | ₹54.02 | ₹50.12 | ₹53.51 | 35,402 |
| 2026-08-14 | ₹52.49 | ₹52.49 | ₹50.11 | ₹51.06 | 14,937 |
| 2026-08-13 | ₹50.50 | ₹52.88 | ₹50.15 | ₹50.76 | 31,032 |
| 2026-08-12 | ₹56.80 | ₹56.80 | ₹50.11 | ₹51.75 | 43,185 |
| 2026-08-11 | ₹56.90 | ₹56.90 | ₹51.02 | ₹52.32 | 35,871 |
| 2026-08-10 | ₹57.40 | ₹57.40 | ₹51.17 | ₹52.18 | 68,933 |
| 2026-08-07 | ₹58.00 | ₹58.00 | ₹55.00 | ₹56.77 | 32,740 |
| 2026-08-06 | ₹57.80 | ₹57.80 | ₹54.93 | ₹56.78 | 69,473 |
| 2026-08-05 | ₹56.30 | ₹57.50 | ₹55.96 | ₹56.59 | 58,528 |
| 2026-08-04 | ₹58.00 | ₹58.00 | ₹55.22 | ₹55.85 | 41,520 |
| 2026-08-03 | ₹58.97 | ₹58.97 | ₹53.25 | ₹55.06 | 42,841 |
| 2026-07-31 | ₹53.49 | ₹53.50 | ₹51.53 | ₹52.23 | 11,375 |
| 2026-07-30 | ₹51.50 | ₹53.00 | ₹51.50 | ₹52.48 | 18,835 |
| 2026-07-29 | ₹51.62 | ₹53.50 | ₹50.21 | ₹51.90 | 3,711 |
| 2026-07-28 | ₹53.89 | ₹53.89 | ₹50.50 | ₹52.15 | 6,546 |
| 2026-07-27 | ₹54.72 | ₹54.72 | ₹51.99 | ₹52.05 | 45,218 |
| 2026-04-20 | ₹61.00 | ₹61.00 | ₹55.10 | ₹56.12 | 68,855 |
| 2026-04-17 | ₹51.99 | ₹60.00 | ₹50.06 | ₹59.29 | 426,392 |
| 2026-04-16 | ₹52.00 | ₹53.60 | ₹50.50 | ₹51.06 | 54,847 |
| 2026-04-15 | ₹46.87 | ₹54.00 | ₹46.86 | ₹52.49 | 129,541 |
| 2026-04-13 | ₹45.28 | ₹47.36 | ₹45.24 | ₹46.87 | 21,173 |
| 2026-04-10 | ₹47.90 | ₹48.97 | ₹46.51 | ₹46.86 | 37,973 |
| 2026-04-09 | ₹51.90 | ₹51.90 | ₹47.15 | ₹48.13 | 28,054 |
| 2026-04-08 | ₹52.00 | ₹52.00 | ₹48.69 | ₹50.16 | 93,259 |
| 2026-04-07 | ₹47.78 | ₹49.75 | ₹46.21 | ₹49.11 | 24,131 |
| 2026-04-06 | ₹48.00 | ₹48.24 | ₹46.21 | ₹46.66 | 16,897 |
| 2026-04-02 | ₹47.00 | ₹47.09 | ₹45.01 | ₹46.44 | 18,908 |
| 2026-04-01 | ₹50.00 | ₹50.00 | ₹45.89 | ₹46.39 | 68,018 |
| 2026-03-30 | ₹49.00 | ₹49.01 | ₹44.52 | ₹46.47 | 145,551 |
| 2026-03-27 | ₹47.83 | ₹50.99 | ₹47.83 | ₹49.46 | 155,598 |
| 2026-03-25 | ₹44.60 | ₹48.30 | ₹43.41 | ₹47.83 | 242,124 |
| 2026-03-24 | ₹46.25 | ₹47.99 | ₹43.02 | ₹43.91 | 191,881 |
| 2026-03-23 | ₹42.75 | ₹46.39 | ₹42.75 | ₹45.02 | 122,072 |
| 2026-03-20 | ₹46.35 | ₹48.00 | ₹44.28 | ₹44.53 | 113,072 |
| 2026-03-19 | ₹45.77 | ₹49.78 | ₹43.12 | ₹45.76 | 215,299 |
| 2026-03-18 | ₹45.50 | ₹48.50 | ₹45.50 | ₹46.47 | 347,526 |
| 2026-03-17 | ₹39.19 | ₹47.45 | ₹38.41 | ₹45.09 | 877,724 |
| 2026-03-16 | ₹40.82 | ₹41.02 | ₹36.68 | ₹39.70 | 454,470 |
| 2026-03-13 | ₹32.65 | ₹38.90 | ₹32.25 | ₹38.51 | 369,192 |
| 2026-03-12 | ₹33.80 | ₹34.00 | ₹31.74 | ₹32.42 | 252,809 |
| 2026-03-11 | ₹35.40 | ₹36.95 | ₹32.23 | ₹33.40 | 300,687 |
| 2026-03-10 | ₹36.80 | ₹36.80 | ₹33.51 | ₹34.80 | 326,743 |
| 2026-03-09 | ₹39.20 | ₹39.20 | ₹34.50 | ₹34.98 | 201,508 |
| 2026-03-06 | ₹37.50 | ₹39.00 | ₹37.01 | ₹37.48 | 204,445 |
| 2026-03-05 | ₹40.00 | ₹40.00 | ₹37.24 | ₹37.70 | 143,589 |
| 2026-03-04 | ₹39.90 | ₹39.90 | ₹36.50 | ₹37.31 | 94,174 |
| 2026-03-02 | ₹37.00 | ₹40.27 | ₹36.76 | ₹39.91 | 87,971 |
| 2026-02-27 | ₹39.90 | ₹40.00 | ₹37.62 | ₹38.35 | 140,440 |
| 2026-02-26 | ₹39.07 | ₹41.87 | ₹36.56 | ₹38.92 | 330,250 |
| 2026-02-25 | ₹44.80 | ₹44.80 | ₹36.50 | ₹38.22 | 237,070 |
| 2026-02-24 | ₹44.60 | ₹44.61 | ₹40.00 | ₹41.16 | 187,664 |
| 2026-02-23 | ₹47.90 | ₹48.73 | ₹42.71 | ₹43.66 | 254,970 |
| 2026-02-20 | ₹48.40 | ₹48.82 | ₹46.05 | ₹46.64 | 81,103 |
| 2026-02-19 | ₹50.33 | ₹50.33 | ₹47.46 | ₹47.81 | 32,697 |
| 2026-02-18 | ₹48.66 | ₹50.39 | ₹48.27 | ₹49.34 | 78,315 |
| 2026-02-17 | ₹48.34 | ₹50.00 | ₹48.01 | ₹49.91 | 127,382 |
| 2026-02-16 | ₹50.00 | ₹50.00 | ₹48.09 | ₹48.35 | 19,928 |
| 2026-02-13 | ₹51.90 | ₹52.99 | ₹48.21 | ₹49.17 | 141,739 |
| 2026-02-12 | ₹55.80 | ₹57.83 | ₹52.11 | ₹52.68 | 153,350 |
| 2026-02-11 | ₹50.50 | ₹57.88 | ₹48.85 | ₹55.07 | 659,635 |
| 2026-02-10 | ₹49.50 | ₹51.69 | ₹49.32 | ₹49.98 | 150,284 |
| 2026-02-09 | ₹50.00 | ₹51.24 | ₹49.07 | ₹49.99 | 130,889 |
| 2026-02-06 | ₹51.75 | ₹51.90 | ₹48.90 | ₹49.63 | 92,722 |
| 2026-02-05 | ₹55.00 | ₹55.66 | ₹48.51 | ₹49.93 | 436,111 |
| 2026-02-04 | ₹52.07 | ₹54.99 | ₹49.57 | ₹52.83 | 676,353 |
| 2026-02-03 | ₹51.00 | ₹53.50 | ₹50.81 | ₹52.07 | 55,910 |
| 2026-02-02 | ₹48.98 | ₹50.51 | ₹48.01 | ₹49.49 | 24,466 |
| 2026-02-01 | ₹53.99 | ₹53.99 | ₹46.20 | ₹47.39 | 95,616 |
| 2026-01-30 | ₹55.98 | ₹55.98 | ₹50.00 | ₹52.85 | 67,787 |
| 2026-01-29 | ₹51.40 | ₹51.40 | ₹49.23 | ₹49.40 | 17,755 |
| 2026-01-28 | ₹51.75 | ₹51.75 | ₹49.81 | ₹50.33 | 8,546 |
| 2026-01-27 | ₹51.94 | ₹51.94 | ₹49.05 | ₹49.64 | 26,705 |
| 2026-01-23 | ₹52.50 | ₹53.26 | ₹49.10 | ₹49.72 | 37,574 |
| 2026-01-22 | ₹50.40 | ₹52.88 | ₹50.40 | ₹52.17 | 23,695 |
| 2026-01-21 | ₹52.89 | ₹53.00 | ₹48.31 | ₹49.79 | 52,096 |
| 2026-01-20 | ₹55.50 | ₹55.50 | ₹50.25 | ₹50.46 | 36,155 |
| 2026-01-19 | ₹57.70 | ₹57.70 | ₹52.03 | ₹53.53 | 24,365 |
| 2026-01-16 | ₹57.94 | ₹57.94 | ₹55.80 | ₹56.62 | 12,437 |
| 2026-01-14 | ₹58.38 | ₹58.38 | ₹55.25 | ₹56.07 | 19,090 |
| 2026-01-13 | ₹55.00 | ₹59.87 | ₹54.86 | ₹55.96 | 92,405 |
| 2026-01-12 | ₹60.00 | ₹60.00 | ₹54.15 | ₹54.65 | 47,139 |
| 2026-01-09 | ₹61.00 | ₹61.00 | ₹58.00 | ₹58.96 | 27,219 |
| 2026-01-08 | ₹66.38 | ₹66.38 | ₹59.06 | ₹59.71 | 86,512 |
| 2026-01-07 | ₹66.40 | ₹66.40 | ₹64.00 | ₹64.28 | 14,221 |
| 2026-01-06 | ₹66.15 | ₹66.47 | ₹63.50 | ₹65.12 | 20,047 |
| 2026-01-05 | ₹65.50 | ₹66.93 | ₹64.02 | ₹64.91 | 9,788 |
| 2026-01-02 | ₹65.20 | ₹66.08 | ₹63.12 | ₹65.32 | 23,764 |
| 2026-01-01 | ₹69.20 | ₹71.11 | ₹63.72 | ₹64.15 | 76,024 |
Sumit Woods Share Price Performance Analysis (Sep 2018 - Sep 2026)
SUMIT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-22.95%
₹64.15 → ₹49.43
Year to Date
Price Volatility
12.83%
Low Volatility
Year to Date
Average Daily Volume
107,504
Year to Date Average
NSE Exchange
Sumit Woods Share Price History – Frequently Asked Questions
Common questions about SUMIT historical data and records. Review SUMIT earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Sumit Woods (SUMIT)?
The all-time high share price of Sumit Woods was ₹157.75 recorded on September 20, 2024 on the NSE exchange.
What is the all-time low share price of Sumit Woods (SUMIT)?
The all-time low share price of Sumit Woods was ₹7.45 recorded on November 19, 2020 on the NSE exchange.
How can I download SUMIT historical share price data?
You can download Sumit Woods 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 SUMIT shares?
The highest trading volume day for Sumit Woods was 2,701,659 shares traded on July 14, 2021 on the NSE exchange, with share price at ₹19.8.