Sumeet Industries Ltd

SUIN
🏛️ india →
172.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 97.21 97.21 97.21 97.21 0.0M
2022-12-29 102.03 102.03 102.03 102.03 0.0M
2022-12-28 106.84 109.72 106.84 106.84 0.0M
2022-12-27 108.76 115.50 108.76 111.65 0.0M
2022-12-26 102.03 112.61 100.10 108.76 0.0M
2022-12-23 115.50 118.39 97.21 101.06 0.0M
2022-12-22 123.20 127.05 112.61 114.54 0.0M
2022-12-21 135.71 139.56 122.24 126.09 0.1M
2022-12-20 125.12 142.45 125.12 140.53 0.1M
2022-12-19 121.28 127.05 118.39 124.16 0.0M
2022-12-16 118.39 123.20 118.39 121.28 0.0M
2022-12-15 115.50 126.09 115.50 118.39 0.0M
2022-12-14 121.28 123.20 111.65 119.35 0.0M
2022-12-13 115.50 125.12 115.50 120.31 0.0M
2022-12-12 112.61 119.35 105.88 113.58 0.0M
2022-12-09 117.42 117.42 99.14 109.72 0.0M
2022-12-08 111.65 117.42 108.76 112.61 0.0M
2022-12-07 125.12 131.86 108.76 109.72 0.1M
2022-12-06 104.91 119.35 102.03 119.35 0.1M
2022-12-05 102.03 102.99 100.10 100.10 0.0M
2022-12-02 102.03 102.03 99.14 100.10 0.0M
2022-12-01 100.10 102.03 99.14 100.10 0.0M
2022-11-30 101.06 102.99 98.17 98.17 0.0M
2022-11-29 103.95 103.95 98.17 99.14 0.0M
2022-11-28 104.91 106.84 101.06 102.03 0.0M
2022-11-25 97.21 108.76 96.25 102.03 0.0M
2022-11-24 96.25 100.10 95.29 96.25 0.0M
2022-11-23 97.21 100.10 95.29 97.21 0.0M
2022-11-22 94.33 99.14 94.33 97.21 0.0M
2022-11-21 99.14 99.14 94.33 97.21 0.0M
2022-11-18 98.17 100.10 95.29 97.21 0.0M
2022-11-17 99.14 99.14 94.33 97.21 0.0M
2022-11-16 99.14 100.10 95.29 97.21 0.0M
2022-11-15 102.99 102.99 89.51 98.17 0.0M
2022-11-14 111.65 111.65 101.06 102.99 0.0M
2022-11-11 105.88 109.72 104.91 108.76 0.0M
2022-11-10 109.72 109.72 102.03 105.88 0.0M
2022-11-09 113.58 113.58 107.80 108.76 0.0M
2022-11-07 110.69 111.65 107.80 109.72 0.0M
2022-11-04 108.76 109.72 101.06 107.80 0.0M
2022-11-03 103.95 105.88 102.99 104.91 0.0M
2022-11-02 109.72 109.72 96.25 103.95 0.0M
2022-11-01 110.69 111.65 107.80 107.80 0.0M
2022-10-31 109.72 111.65 108.76 109.72 0.0M
2022-10-28 115.50 115.50 108.76 108.76 0.0M
2022-10-27 112.61 112.61 110.69 111.65 0.0M
2022-10-25 110.69 113.58 109.72 110.69 0.0M
2022-10-24 114.54 114.54 112.61 112.61 0.0M
2022-10-21 114.54 116.46 108.76 110.69 0.0M
2022-10-20 114.54 116.46 112.61 114.54 0.0M
2022-10-19 117.42 119.35 114.54 115.50 0.0M
2022-10-18 119.35 122.24 115.50 116.46 0.0M
2022-10-17 115.50 118.39 110.69 117.42 0.0M
2022-10-14 122.24 122.24 113.58 114.54 0.0M
2022-10-13 120.31 125.12 114.54 116.46 0.0M
2022-10-12 120.31 125.12 117.42 118.39 0.0M
2022-10-11 121.28 123.20 119.35 120.31 0.0M
2022-10-10 122.24 125.12 118.39 120.31 0.0M
2022-10-07 119.35 124.16 118.39 121.28 0.0M
2022-10-06 114.54 120.31 112.61 116.46 0.0M
2022-10-04 108.76 115.50 108.76 110.69 0.0M
2022-10-03 109.72 109.72 105.88 108.76 0.0M
2022-09-30 111.65 114.54 108.76 109.72 0.0M
2022-09-29 109.72 113.58 108.76 109.72 0.0M
2022-09-28 111.65 112.61 108.76 109.72 0.0M
2022-09-27 117.42 118.39 110.69 111.65 0.0M
2022-09-26 114.54 116.46 109.72 112.61 0.0M
2022-09-23 118.39 118.39 113.58 114.54 0.0M
2022-09-22 116.46 118.39 116.46 117.42 0.0M
2022-09-21 119.35 120.31 115.50 117.42 0.0M
2022-09-20 120.31 121.28 116.46 119.35 0.0M
2022-09-19 118.39 119.35 115.50 119.35 0.0M
2022-09-16 120.31 120.31 115.50 116.46 0.0M
2022-09-15 124.16 124.16 112.61 119.35 0.0M
2022-09-14 124.16 125.12 119.35 122.24 0.0M
2022-09-13 125.12 128.01 119.35 125.12 0.1M
2022-09-12 125.12 126.09 120.31 123.20 0.0M
2022-09-09 128.01 132.82 122.24 124.16 0.0M
2022-09-08 114.54 124.16 114.54 122.24 0.0M
2022-09-07 113.58 116.46 112.61 114.54 0.0M
2022-09-06 116.46 117.42 113.58 114.54 0.0M
2022-09-05 115.50 117.42 113.58 115.50 0.0M
2022-09-02 119.35 119.35 112.61 113.58 0.1M
2022-09-01 119.35 119.35 117.42 118.39 0.0M
2022-08-30 119.35 119.35 116.46 117.42 0.0M
2022-08-29 117.42 119.35 109.72 116.46 0.0M
2022-08-26 122.24 122.24 119.35 119.35 0.0M
2022-08-25 120.31 123.20 117.42 121.28 0.0M
2022-08-24 120.31 124.16 115.50 118.39 0.0M
2022-08-23 125.12 129.94 114.54 120.31 0.0M
2022-08-22 126.09 130.90 124.16 126.09 0.0M
2022-08-19 132.82 132.82 126.09 127.05 0.0M
2022-08-18 132.82 134.75 129.94 130.90 0.0M
2022-08-17 137.64 137.64 130.90 132.82 0.0M
2022-08-16 143.41 143.41 129.94 130.90 0.0M
2022-08-12 131.86 139.56 126.09 139.56 0.0M
2022-08-11 112.61 127.05 112.61 127.05 0.0M
2022-08-10 123.20 125.12 113.58 115.50 0.0M
2022-08-08 126.09 128.01 123.20 124.16 0.0M
2022-08-05 124.16 130.90 121.28 123.20 0.0M
2022-08-04 128.97 130.90 124.16 124.16 0.0M
2022-08-03 135.71 135.71 128.97 129.94 0.0M
2022-08-02 129.94 135.71 129.94 130.90 0.0M
2022-08-01 127.05 132.82 125.12 131.86 0.0M
2022-07-29 128.97 130.90 127.05 127.05 0.0M
2022-07-28 136.68 136.68 128.01 128.97 0.0M
2022-07-27 130.90 133.79 126.09 133.79 0.0M
2022-07-26 130.90 130.90 125.12 128.01 0.0M
2022-07-25 134.75 134.75 128.01 128.01 0.0M
2022-07-22 132.82 133.79 129.94 132.82 0.0M
2022-07-21 136.68 136.68 129.94 130.90 0.0M
2022-07-20 133.79 133.79 123.20 133.79 0.0M
2022-07-19 125.12 128.01 122.24 128.01 0.0M
2022-07-18 124.16 126.09 119.35 122.24 0.0M
2022-07-15 123.20 124.16 119.35 121.28 0.0M
2022-07-14 128.97 130.90 122.24 124.16 0.0M
2022-07-13 129.94 132.82 125.12 128.01 0.0M
2022-07-12 118.39 127.05 117.42 127.05 0.0M
2022-07-11 123.20 128.01 121.28 121.28 0.0M
2022-07-08 134.75 134.75 127.05 127.05 0.0M
2022-07-07 132.82 132.82 128.01 130.90 0.0M
2022-07-06 133.79 133.79 128.01 130.90 0.0M
2022-07-05 128.97 133.79 124.16 131.86 0.0M
2022-07-04 133.79 135.71 128.01 128.01 0.0M
2022-07-01 141.49 141.49 131.86 133.79 0.0M
2022-06-30 145.34 146.30 133.79 134.75 0.0M
2022-06-29 138.60 139.56 136.68 139.56 0.0M
2022-06-28 133.79 133.79 126.09 133.79 0.0M
2022-06-27 128.01 128.01 128.01 128.01 0.0M
2022-06-24 121.28 122.24 115.50 122.24 0.0M
2022-06-23 119.35 122.24 114.54 116.46 0.0M
2022-06-22 125.12 127.05 120.31 120.31 0.0M
2022-06-21 127.05 130.90 126.09 126.09 0.0M
2022-06-20 135.71 136.68 131.86 131.86 0.0M
2022-06-17 138.60 144.38 138.60 138.60 0.0M
2022-06-16 155.93 155.93 145.34 145.34 0.0M
2022-06-15 156.89 156.89 151.11 152.07 0.0M
2022-06-14 146.30 154.00 146.30 151.11 0.0M
2022-06-13 151.11 151.11 144.38 147.26 0.0M
2022-06-10 154.00 155.93 148.22 149.19 0.0M
2022-06-09 156.89 160.74 153.04 154.00 0.0M
2022-06-08 151.11 157.85 150.15 157.85 0.0M
2022-06-07 152.07 155.93 149.19 151.11 0.0M
2022-06-06 150.15 155.93 150.15 153.04 0.0M
2022-06-03 160.74 164.59 153.04 154.00 0.0M
2022-06-02 151.11 156.89 150.15 156.89 0.0M
2022-06-01 154.00 157.85 148.22 150.15 0.0M
2022-05-31 154.00 163.62 154.00 154.00 0.0M
2022-05-30 160.74 161.70 151.11 161.70 0.0M
2022-05-27 162.66 163.62 148.22 154.00 0.0M
2022-05-26 152.07 156.89 145.34 155.93 0.0M
2022-05-25 155.93 160.74 151.11 152.07 0.0M
2022-05-24 164.59 172.29 158.81 158.81 0.0M
2022-05-23 173.25 173.25 164.59 166.51 0.0M
2022-05-20 179.99 179.99 165.55 169.40 0.0M
2022-05-19 175.18 179.03 168.44 174.21 0.0M
2022-05-18 177.10 177.10 169.40 177.10 0.0M
2022-05-17 159.78 172.29 159.78 169.40 0.0M
2022-05-16 179.99 179.99 164.59 164.59 0.0M
2022-05-13 162.66 172.29 162.66 172.29 0.0M
2022-05-12 161.70 167.47 158.81 164.59 0.0M
2022-05-11 167.47 173.25 166.51 166.51 0.0M
2022-05-10 177.10 182.88 175.18 175.18 0.0M
2022-05-09 184.80 189.61 183.84 183.84 0.0M
2022-05-06 193.46 193.46 193.46 193.46 0.0M
2022-05-05 206.94 206.94 203.09 203.09 0.0M
2022-05-04 216.56 224.26 213.68 213.68 0.0M
2022-05-02 224.26 224.26 224.26 224.26 0.0M
2022-04-29 250.25 250.25 235.81 235.81 0.0M
2022-04-28 238.70 247.36 233.89 247.36 0.1M
2022-04-27 209.82 225.22 204.05 225.22 0.2M
2022-04-26 202.12 207.90 189.61 205.01 0.0M
2022-04-25 195.39 206.94 186.72 195.39 0.0M
2022-04-22 186.72 206.94 183.84 193.46 0.0M
2022-04-21 197.31 198.28 185.76 188.65 0.0M
2022-04-20 184.80 197.31 184.80 195.39 0.0M
2022-04-19 184.80 196.35 181.91 186.72 0.0M
2022-04-18 181.91 189.61 179.03 182.88 0.0M
2022-04-13 182.88 187.69 179.03 181.91 0.0M
2022-04-12 189.61 192.50 177.10 183.84 0.0M
2022-04-11 197.31 197.31 183.84 189.61 0.0M
2022-04-08 205.97 206.94 190.57 194.43 0.1M
2022-04-07 183.84 188.65 176.14 188.65 0.0M
2022-04-06 169.40 172.29 162.66 172.29 0.0M
2022-04-05 164.59 164.59 164.59 164.59 0.0M
2022-04-04 156.89 156.89 156.89 156.89 0.0M
2022-04-01 146.30 150.15 146.30 150.15 0.0M
2022-03-31 153.04 153.04 142.45 143.41 0.0M
2022-03-30 149.19 153.04 145.34 149.19 0.0M
2022-03-29 144.38 151.11 143.41 146.30 0.0M
2022-03-28 161.70 161.70 150.15 150.15 0.0M
2022-03-25 165.55 165.55 156.89 157.85 0.0M
2022-03-24 173.25 173.25 164.59 164.59 0.0M
2022-03-23 171.32 174.21 163.62 173.25 0.0M
2022-03-22 170.36 175.18 165.55 166.51 0.0M
2022-03-21 174.21 176.14 173.25 173.25 0.0M
2022-03-17 179.99 180.95 173.25 174.21 0.0M
2022-03-16 177.10 178.06 170.36 177.10 0.0M
2022-03-15 174.21 175.18 171.32 172.29 0.0M
2022-03-14 189.61 189.61 177.10 177.10 0.0M
2022-03-11 184.80 185.76 180.95 185.76 0.0M
2022-03-10 175.18 177.10 173.25 177.10 0.0M
2022-03-09 166.51 169.40 163.62 169.40 0.0M
2022-03-08 156.89 166.51 155.93 161.70 0.0M
2022-03-07 175.18 175.18 162.66 162.66 0.0M
2022-03-04 180.95 180.95 170.36 170.36 0.0M
2022-03-03 183.84 183.84 173.25 178.06 0.0M
2022-03-02 186.72 187.69 176.14 180.95 0.0M
2022-02-28 180.95 186.72 178.06 182.88 0.0M
2022-02-25 188.65 191.54 177.10 185.76 0.0M
2022-02-24 184.80 189.61 184.80 184.80 0.0M
2022-02-23 183.84 194.43 179.99 194.43 0.0M
2022-02-22 188.65 195.39 185.76 185.76 0.0M
2022-02-21 199.24 206.94 195.39 195.39 0.0M
2022-02-18 201.16 215.60 201.16 205.01 0.0M
2022-02-17 221.38 223.30 206.94 206.94 0.0M
2022-02-16 211.75 220.41 208.86 217.53 0.0M
2022-02-15 213.68 221.38 206.94 211.75 0.0M
2022-02-14 219.45 219.45 214.64 214.64 0.0M
2022-02-11 219.45 230.04 210.79 225.22 0.0M
2022-02-10 226.19 231.00 218.49 219.45 0.0M
2022-02-09 237.74 238.70 228.11 229.07 0.0M
2022-02-08 259.88 260.84 239.66 239.66 0.0M
2022-02-07 249.29 258.91 248.32 252.18 0.0M
2022-02-04 250.25 256.02 243.51 247.36 0.0M
2022-02-03 250.25 265.65 245.44 249.29 0.0M
2022-02-02 247.36 260.84 240.62 254.10 0.1M
2022-02-01 278.16 278.16 253.14 253.14 0.2M
2022-01-31 265.65 265.65 259.88 265.65 0.0M
2022-01-28 253.14 253.14 253.14 253.14 0.0M
2022-01-27 225.22 247.36 225.22 241.59 0.1M
2022-01-25 236.78 236.78 236.78 236.78 0.0M
2022-01-24 263.73 263.73 248.32 248.32 0.1M
2022-01-21 262.76 262.76 243.51 260.84 0.1M
2022-01-20 250.25 250.25 250.25 250.25 0.0M
2022-01-19 234.85 238.70 231.96 238.70 0.1M
2022-01-18 221.38 228.11 220.41 228.11 0.1M
2022-01-17 211.75 217.53 208.86 217.53 0.2M
2022-01-14 202.12 207.90 198.28 207.90 0.1M
2022-01-13 203.09 210.79 192.50 198.28 0.0M
2022-01-12 202.12 207.90 199.24 202.12 0.1M
2022-01-11 219.45 219.45 208.86 208.86 0.1M
2022-01-10 219.45 226.19 216.56 219.45 0.1M
2022-01-07 221.38 222.34 214.64 215.60 0.2M
2022-01-06 206.94 211.75 196.35 211.75 0.2M
2022-01-05 193.46 202.12 184.80 202.12 0.1M
2022-01-04 189.61 195.39 186.72 192.50 0.0M
2022-01-03 188.65 191.54 182.88 186.72 0.1M