Price Data Selection & Download
Sumitomo Chemical Share Price All Time Records & Statistics (Jan 2020 - Sep 2026)
1639 daily OHLCV records on NSE from Jan. 2020 to Sept. 2026. Analyse Sumitomo Chemical shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹665.00
August 04, 2025
NSE Exchange
Share Price All Time Low
₹151.05
March 25, 2020
NSE Exchange
Highest Volume Trading Day
29,488,311
July 03, 2026 • ₹502.30
NSE Exchange
Share Price History Data (Jan 2020 - Sep 2026)
SUMICHEM 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 | ₹456.55 | ₹469.00 | ₹455.75 | ₹460.85 | 605,290 |
| 2026-09-17 | ₹454.05 | ₹458.90 | ₹451.50 | ₹455.45 | 171,579 |
| 2026-09-16 | ₹454.00 | ₹457.30 | ₹446.75 | ₹454.05 | 183,439 |
| 2026-09-15 | ₹478.20 | ₹479.55 | ₹450.25 | ₹451.95 | 263,903 |
| 2026-09-11 | ₹480.00 | ₹480.00 | ₹466.50 | ₹476.40 | 269,822 |
| 2026-09-10 | ₹478.35 | ₹485.50 | ₹473.15 | ₹480.90 | 699,446 |
| 2026-09-09 | ₹489.90 | ₹492.00 | ₹477.80 | ₹481.75 | 294,934 |
| 2026-09-08 | ₹489.95 | ₹495.95 | ₹481.50 | ₹486.70 | 141,520 |
| 2026-09-07 | ₹493.40 | ₹497.70 | ₹485.20 | ₹487.90 | 96,847 |
| 2026-09-04 | ₹500.00 | ₹504.90 | ₹490.20 | ₹493.40 | 142,729 |
| 2026-09-03 | ₹511.60 | ₹515.25 | ₹495.40 | ₹498.35 | 255,711 |
| 2026-09-02 | ₹513.95 | ₹513.95 | ₹499.45 | ₹505.15 | 151,724 |
| 2026-09-01 | ₹519.55 | ₹521.85 | ₹510.75 | ₹514.20 | 104,437 |
| 2026-08-31 | ₹517.95 | ₹523.00 | ₹513.50 | ₹517.45 | 133,240 |
| 2026-08-28 | ₹528.95 | ₹528.95 | ₹517.50 | ₹517.85 | 76,606 |
| 2026-08-27 | ₹533.10 | ₹534.00 | ₹520.35 | ₹525.00 | 103,888 |
| 2026-08-26 | ₹524.00 | ₹532.90 | ₹520.30 | ₹530.45 | 151,503 |
| 2026-08-25 | ₹527.70 | ₹530.30 | ₹518.30 | ₹521.50 | 151,006 |
| 2026-08-24 | ₹536.45 | ₹539.90 | ₹521.75 | ₹523.45 | 206,063 |
| 2026-08-21 | ₹553.40 | ₹556.70 | ₹531.10 | ₹534.65 | 224,338 |
| 2026-08-20 | ₹552.00 | ₹556.20 | ₹550.00 | ₹551.80 | 133,958 |
| 2026-08-19 | ₹563.00 | ₹563.80 | ₹551.00 | ₹554.20 | 188,533 |
| 2026-08-18 | ₹559.80 | ₹566.95 | ₹552.00 | ₹563.10 | 359,927 |
| 2026-08-17 | ₹568.00 | ₹572.05 | ₹554.40 | ₹559.80 | 566,775 |
| 2026-08-14 | ₹544.00 | ₹567.40 | ₹542.85 | ₹564.95 | 487,672 |
| 2026-08-13 | ₹547.35 | ₹558.25 | ₹540.10 | ₹543.00 | 274,916 |
| 2026-08-12 | ₹558.15 | ₹558.25 | ₹541.05 | ₹547.35 | 354,667 |
| 2026-08-11 | ₹563.85 | ₹569.00 | ₹553.60 | ₹558.10 | 798,062 |
| 2026-08-10 | ₹532.00 | ₹568.00 | ₹530.00 | ₹561.25 | 2,053,971 |
| 2026-08-07 | ₹525.60 | ₹540.60 | ₹520.80 | ₹532.95 | 611,836 |
| 2026-08-06 | ₹507.55 | ₹529.90 | ₹503.05 | ₹525.20 | 543,785 |
| 2026-08-05 | ₹518.00 | ₹518.00 | ₹505.55 | ₹507.55 | 207,102 |
| 2026-08-04 | ₹519.00 | ₹519.15 | ₹504.05 | ₹511.90 | 270,708 |
| 2026-08-03 | ₹512.50 | ₹517.70 | ₹503.15 | ₹515.85 | 263,929 |
| 2026-07-31 | ₹513.00 | ₹514.05 | ₹502.10 | ₹510.30 | 589,716 |
| 2026-07-30 | ₹497.80 | ₹510.40 | ₹488.25 | ₹508.40 | 1,278,843 |
| 2026-07-29 | ₹530.45 | ₹530.65 | ₹497.00 | ₹501.70 | 966,569 |
| 2026-07-28 | ₹540.50 | ₹540.50 | ₹522.60 | ₹528.40 | 821,174 |
| 2026-07-27 | ₹522.00 | ₹551.90 | ₹517.95 | ₹538.85 | 1,891,044 |
| 2026-07-24 | ₹525.00 | ₹530.10 | ₹515.00 | ₹520.45 | 280,141 |
| 2026-07-23 | ₹529.00 | ₹540.60 | ₹525.00 | ₹531.05 | 317,450 |
| 2026-07-22 | ₹541.80 | ₹542.05 | ₹522.65 | ₹531.20 | 294,276 |
| 2026-07-21 | ₹543.40 | ₹544.65 | ₹533.00 | ₹540.40 | 732,171 |
| 2026-07-20 | ₹542.60 | ₹546.30 | ₹531.60 | ₹540.65 | 351,413 |
| 2026-07-17 | ₹540.95 | ₹547.10 | ₹530.05 | ₹538.55 | 762,912 |
| 2026-07-16 | ₹540.75 | ₹549.75 | ₹531.95 | ₹540.55 | 524,701 |
| 2026-07-15 | ₹539.00 | ₹546.85 | ₹535.05 | ₹539.90 | 686,147 |
| 2026-07-14 | ₹530.95 | ₹539.50 | ₹517.70 | ₹535.20 | 713,045 |
| 2026-07-13 | ₹513.00 | ₹534.25 | ₹507.05 | ₹531.90 | 2,041,964 |
| 2026-07-10 | ₹484.00 | ₹516.00 | ₹477.20 | ₹513.70 | 2,258,450 |
| 2026-07-09 | ₹467.50 | ₹483.35 | ₹466.80 | ₹481.15 | 545,453 |
| 2026-07-08 | ₹472.00 | ₹482.00 | ₹463.65 | ₹467.10 | 734,160 |
| 2026-07-07 | ₹482.50 | ₹485.60 | ₹471.20 | ₹473.35 | 569,911 |
| 2026-07-06 | ₹499.00 | ₹507.40 | ₹481.35 | ₹484.05 | 3,145,917 |
| 2026-07-03 | ₹443.00 | ₹509.40 | ₹442.30 | ₹502.30 | 29,488,311 |
| 2026-07-02 | ₹436.25 | ₹443.25 | ₹432.70 | ₹441.20 | 206,864 |
| 2026-07-01 | ₹425.20 | ₹440.40 | ₹424.15 | ₹435.10 | 447,938 |
| 2026-06-30 | ₹422.70 | ₹424.20 | ₹411.55 | ₹420.85 | 285,152 |
| 2026-06-29 | ₹435.00 | ₹437.75 | ₹416.05 | ₹419.90 | 1,407,266 |
| 2026-06-25 | ₹448.90 | ₹448.90 | ₹433.75 | ₹435.30 | 302,666 |
| 2026-06-24 | ₹433.90 | ₹447.80 | ₹429.75 | ₹446.05 | 1,299,252 |
| 2026-06-23 | ₹446.25 | ₹446.25 | ₹431.00 | ₹433.65 | 244,486 |
| 2026-06-22 | ₹453.00 | ₹454.90 | ₹434.10 | ₹438.90 | 1,029,271 |
| 2026-06-19 | ₹454.50 | ₹456.95 | ₹450.80 | ₹452.70 | 113,818 |
| 2026-06-18 | ₹465.95 | ₹469.25 | ₹451.05 | ₹452.35 | 442,467 |
| 2026-06-17 | ₹473.60 | ₹475.85 | ₹463.50 | ₹464.30 | 326,506 |
| 2026-06-16 | ₹476.60 | ₹483.70 | ₹471.55 | ₹473.25 | 768,842 |
| 2026-06-15 | ₹465.00 | ₹479.40 | ₹465.00 | ₹474.55 | 260,444 |
| 2026-06-12 | ₹451.00 | ₹464.75 | ₹451.00 | ₹461.85 | 129,653 |
| 2026-06-11 | ₹449.70 | ₹460.00 | ₹444.50 | ₹448.50 | 148,369 |
| 2026-06-10 | ₹465.00 | ₹469.15 | ₹455.00 | ₹456.65 | 134,725 |
| 2026-06-09 | ₹462.05 | ₹464.90 | ₹456.35 | ₹461.75 | 67,793 |
| 2026-06-08 | ₹469.00 | ₹469.00 | ₹458.10 | ₹460.15 | 148,006 |
| 2026-06-05 | ₹474.95 | ₹475.75 | ₹467.80 | ₹472.05 | 90,956 |
| 2026-06-04 | ₹477.80 | ₹482.65 | ₹470.00 | ₹473.10 | 88,591 |
| 2026-06-03 | ₹487.70 | ₹488.00 | ₹472.50 | ₹482.80 | 79,375 |
| 2026-06-02 | ₹475.00 | ₹491.85 | ₹472.35 | ₹487.75 | 139,744 |
| 2026-06-01 | ₹502.05 | ₹507.30 | ₹478.35 | ₹481.65 | 188,311 |
| 2026-05-29 | ₹500.00 | ₹509.95 | ₹485.00 | ₹501.55 | 706,382 |
| 2026-05-27 | ₹489.05 | ₹501.30 | ₹467.00 | ₹495.50 | 610,763 |
| 2026-05-26 | ₹482.95 | ₹492.95 | ₹478.95 | ₹489.05 | 399,239 |
| 2026-05-25 | ₹472.95 | ₹482.40 | ₹466.90 | ₹478.65 | 749,447 |
| 2026-05-22 | ₹473.45 | ₹479.55 | ₹467.05 | ₹469.20 | 218,093 |
| 2026-05-21 | ₹462.80 | ₹476.95 | ₹462.80 | ₹473.45 | 272,356 |
| 2026-05-20 | ₹469.40 | ₹469.60 | ₹458.65 | ₹460.75 | 347,060 |
| 2026-05-19 | ₹453.95 | ₹474.80 | ₹450.05 | ₹468.90 | 646,276 |
| 2026-05-18 | ₹456.00 | ₹458.65 | ₹444.95 | ₹449.65 | 187,674 |
| 2026-05-15 | ₹456.90 | ₹465.00 | ₹449.15 | ₹458.75 | 227,481 |
| 2026-05-14 | ₹459.80 | ₹460.80 | ₹446.10 | ₹453.75 | 241,363 |
| 2026-05-13 | ₹442.65 | ₹467.30 | ₹442.65 | ₹455.55 | 485,467 |
| 2026-05-12 | ₹464.15 | ₹467.10 | ₹441.70 | ₹444.85 | 192,906 |
| 2026-05-11 | ₹485.55 | ₹485.55 | ₹464.20 | ₹466.45 | 208,614 |
| 2026-05-08 | ₹495.00 | ₹498.50 | ₹484.00 | ₹485.55 | 213,040 |
| 2026-05-07 | ₹505.00 | ₹514.50 | ₹495.55 | ₹498.90 | 1,526,257 |
| 2026-05-06 | ₹480.00 | ₹501.00 | ₹478.65 | ₹495.35 | 1,016,667 |
| 2026-05-05 | ₹449.00 | ₹480.20 | ₹445.85 | ₹476.95 | 1,293,407 |
| 2026-05-04 | ₹422.75 | ₹453.95 | ₹420.40 | ₹449.00 | 525,225 |
| 2026-04-30 | ₹436.00 | ₹436.00 | ₹416.10 | ₹419.15 | 223,438 |
| 2026-04-29 | ₹433.60 | ₹446.85 | ₹432.30 | ₹436.40 | 132,949 |
| 2026-04-28 | ₹445.50 | ₹446.70 | ₹428.45 | ₹431.90 | 142,567 |
| 2026-04-27 | ₹438.00 | ₹447.60 | ₹435.95 | ₹444.80 | 98,692 |
| 2026-04-24 | ₹452.50 | ₹452.50 | ₹432.70 | ₹434.70 | 136,939 |
| 2026-04-23 | ₹446.40 | ₹453.80 | ₹442.15 | ₹447.60 | 193,810 |
| 2026-04-22 | ₹442.00 | ₹453.35 | ₹437.75 | ₹444.25 | 292,262 |
| 2026-04-21 | ₹450.00 | ₹453.50 | ₹433.90 | ₹439.95 | 386,672 |
| 2026-04-20 | ₹443.10 | ₹447.90 | ₹429.15 | ₹446.25 | 370,237 |
| 2026-04-17 | ₹429.70 | ₹444.70 | ₹426.60 | ₹442.40 | 292,915 |
| 2026-04-16 | ₹431.90 | ₹433.50 | ₹420.10 | ₹423.40 | 104,387 |
| 2026-04-15 | ₹429.50 | ₹431.85 | ₹425.00 | ₹429.00 | 126,772 |
| 2026-04-13 | ₹413.00 | ₹425.80 | ₹403.55 | ₹422.20 | 149,607 |
| 2026-04-10 | ₹422.60 | ₹422.60 | ₹414.80 | ₹418.60 | 111,456 |
| 2026-04-09 | ₹409.00 | ₹417.35 | ₹405.75 | ₹415.15 | 275,557 |
| 2026-04-08 | ₹404.00 | ₹411.65 | ₹397.50 | ₹410.40 | 284,490 |
| 2026-04-07 | ₹393.00 | ₹395.80 | ₹387.80 | ₹393.25 | 81,441 |
| 2026-04-06 | ₹383.95 | ₹398.00 | ₹376.20 | ₹394.70 | 191,311 |
| 2026-04-02 | ₹371.30 | ₹385.50 | ₹368.85 | ₹383.30 | 138,542 |
| 2026-04-01 | ₹371.00 | ₹382.00 | ₹371.00 | ₹380.20 | 125,240 |
| 2026-03-30 | ₹372.85 | ₹375.00 | ₹362.60 | ₹364.45 | 325,096 |
| 2026-03-27 | ₹381.80 | ₹386.95 | ₹371.80 | ₹374.65 | 566,776 |
| 2026-03-25 | ₹379.15 | ₹388.50 | ₹372.15 | ₹387.05 | 276,206 |
| 2026-03-24 | ₹378.00 | ₹382.60 | ₹368.90 | ₹379.15 | 292,008 |
| 2026-03-23 | ₹383.00 | ₹385.00 | ₹370.15 | ₹375.10 | 321,284 |
| 2026-03-20 | ₹382.00 | ₹388.95 | ₹381.25 | ₹387.00 | 346,351 |
| 2026-03-19 | ₹370.05 | ₹386.25 | ₹370.05 | ₹382.30 | 217,461 |
| 2026-03-18 | ₹385.50 | ₹398.20 | ₹384.05 | ₹389.30 | 429,860 |
| 2026-03-17 | ₹385.65 | ₹396.40 | ₹379.20 | ₹385.30 | 474,998 |
| 2026-03-16 | ₹379.75 | ₹392.10 | ₹371.30 | ₹385.60 | 378,239 |
| 2026-03-13 | ₹389.90 | ₹389.90 | ₹376.60 | ₹381.25 | 189,211 |
| 2026-03-12 | ₹383.55 | ₹393.65 | ₹383.55 | ₹388.55 | 132,950 |
| 2026-03-11 | ₹393.65 | ₹398.80 | ₹388.35 | ₹393.65 | 295,303 |
| 2026-03-10 | ₹386.85 | ₹395.00 | ₹381.90 | ₹393.65 | 304,341 |
| 2026-03-09 | ₹392.50 | ₹393.25 | ₹381.80 | ₹382.85 | 195,819 |
| 2026-03-06 | ₹397.30 | ₹401.00 | ₹393.00 | ₹395.25 | 129,137 |
| 2026-03-05 | ₹398.60 | ₹399.55 | ₹389.40 | ₹397.30 | 151,140 |
| 2026-03-04 | ₹390.30 | ₹399.80 | ₹386.20 | ₹395.35 | 211,981 |
| 2026-03-02 | ₹381.05 | ₹400.00 | ₹380.60 | ₹397.80 | 211,833 |
| 2026-02-27 | ₹406.45 | ₹406.50 | ₹399.00 | ₹401.15 | 128,094 |
| 2026-02-26 | ₹404.40 | ₹410.40 | ₹401.00 | ₹404.65 | 359,175 |
| 2026-02-25 | ₹404.85 | ₹407.45 | ₹396.00 | ₹400.50 | 242,952 |
| 2026-02-24 | ₹411.75 | ₹411.75 | ₹402.90 | ₹404.85 | 355,164 |
| 2026-02-23 | ₹406.15 | ₹415.00 | ₹406.15 | ₹412.40 | 149,388 |
| 2026-02-20 | ₹410.30 | ₹410.30 | ₹404.15 | ₹406.85 | 103,921 |
| 2026-02-19 | ₹413.90 | ₹415.05 | ₹406.20 | ₹410.30 | 107,054 |
| 2026-02-18 | ₹412.95 | ₹415.00 | ₹407.80 | ₹413.90 | 316,815 |
| 2026-02-17 | ₹406.40 | ₹413.90 | ₹401.45 | ₹410.95 | 225,607 |
| 2026-02-16 | ₹407.45 | ₹410.95 | ₹402.00 | ₹408.35 | 85,092 |
| 2026-02-13 | ₹413.80 | ₹413.80 | ₹404.00 | ₹407.05 | 289,091 |
| 2026-02-12 | ₹425.75 | ₹426.30 | ₹412.00 | ₹413.80 | 174,733 |
| 2026-02-11 | ₹420.55 | ₹443.10 | ₹420.55 | ₹425.75 | 876,400 |
| 2026-02-10 | ₹425.00 | ₹427.95 | ₹414.80 | ₹422.60 | 309,994 |
| 2026-02-09 | ₹410.35 | ₹424.70 | ₹408.90 | ₹421.95 | 1,105,168 |
| 2026-02-06 | ₹421.85 | ₹421.85 | ₹405.10 | ₹410.35 | 741,675 |
| 2026-02-05 | ₹422.90 | ₹427.40 | ₹417.00 | ₹420.00 | 207,094 |
| 2026-02-04 | ₹422.25 | ₹433.00 | ₹422.25 | ₹428.80 | 264,481 |
| 2026-02-03 | ₹440.00 | ₹440.00 | ₹419.75 | ₹422.40 | 138,662 |
| 2026-02-02 | ₹419.25 | ₹419.25 | ₹406.55 | ₹413.60 | 129,095 |
| 2026-02-01 | ₹410.00 | ₹421.95 | ₹407.75 | ₹417.25 | 334,284 |
| 2026-01-30 | ₹407.10 | ₹413.20 | ₹403.45 | ₹409.65 | 827,055 |
| 2026-01-29 | ₹401.95 | ₹411.60 | ₹399.40 | ₹407.10 | 533,584 |
| 2026-01-28 | ₹400.20 | ₹417.65 | ₹396.65 | ₹401.60 | 914,364 |
| 2026-01-27 | ₹415.00 | ₹425.90 | ₹396.20 | ₹404.60 | 1,481,685 |
| 2026-01-23 | ₹439.45 | ₹440.95 | ₹413.55 | ₹418.85 | 268,338 |
| 2026-01-22 | ₹420.10 | ₹442.95 | ₹415.05 | ₹439.45 | 264,328 |
| 2026-01-21 | ₹422.60 | ₹422.95 | ₹410.45 | ₹416.35 | 180,398 |
| 2026-01-20 | ₹422.00 | ₹426.70 | ₹420.10 | ₹422.60 | 199,117 |
| 2026-01-19 | ₹430.00 | ₹434.95 | ₹424.20 | ₹425.90 | 180,164 |
| 2026-01-16 | ₹428.10 | ₹437.05 | ₹428.00 | ₹430.65 | 222,067 |
| 2026-01-14 | ₹444.35 | ₹444.80 | ₹428.00 | ₹430.20 | 296,102 |
| 2026-01-13 | ₹438.15 | ₹444.95 | ₹435.00 | ₹441.90 | 137,664 |
| 2026-01-12 | ₹442.00 | ₹442.55 | ₹431.45 | ₹438.05 | 113,746 |
| 2026-01-09 | ₹445.40 | ₹451.25 | ₹439.20 | ₹440.90 | 155,204 |
| 2026-01-08 | ₹456.00 | ₹460.10 | ₹443.35 | ₹445.45 | 137,712 |
| 2026-01-07 | ₹473.20 | ₹473.20 | ₹458.10 | ₹459.65 | 187,380 |
| 2026-01-06 | ₹481.70 | ₹481.70 | ₹454.60 | ₹473.35 | 193,563 |
| 2026-01-05 | ₹469.00 | ₹481.35 | ₹468.75 | ₹479.40 | 223,443 |
| 2026-01-02 | ₹469.60 | ₹470.85 | ₹466.00 | ₹468.70 | 74,618 |
| 2026-01-01 | ₹471.00 | ₹471.00 | ₹465.00 | ₹469.50 | 82,796 |
Sumitomo Chemical Share Price Performance Analysis (Jan 2020 - Sep 2026)
SUMICHEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.84%
₹469.50 → ₹460.85
Year to Date
Price Volatility
10.99%
Low Volatility
Year to Date
Average Daily Volume
573,912
Year to Date Average
NSE Exchange
Sumitomo Chemical Share Price History – Frequently Asked Questions
Common questions about SUMICHEM historical data and records. For live price, key ratios and fundamentals, see Sumitomo Chemical stock price NSE.
What is the all-time high share price of Sumitomo Chemical (SUMICHEM)?
The all-time high share price of Sumitomo Chemical was ₹665.0 recorded on August 04, 2025 on the NSE exchange.
What is the all-time low share price of Sumitomo Chemical (SUMICHEM)?
The all-time low share price of Sumitomo Chemical was ₹151.05 recorded on March 25, 2020 on the NSE exchange.
How can I download SUMICHEM historical share price data?
You can download Sumitomo Chemical 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 SUMICHEM shares?
The highest trading volume day for Sumitomo Chemical was 29,488,311 shares traded on July 03, 2026 on the NSE exchange, with share price at ₹502.3.