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
2023-12-26 93.36 93.36 93.36 93.36 0.0M
2023-12-19 102.03 102.03 92.40 98.17 0.0M
2023-12-18 97.21 97.21 88.55 97.21 0.1M
2023-12-15 93.36 93.36 93.36 93.36 0.0M
2023-12-14 89.51 89.51 89.51 89.51 0.0M
2023-12-13 85.66 85.66 85.66 85.66 0.0M
2023-12-12 81.81 81.81 77.00 81.81 0.1M
2023-12-11 77.96 77.96 77.96 77.96 0.0M
2023-12-04 81.81 81.81 81.81 81.81 0.0M
2023-11-17 86.62 86.62 78.92 85.66 0.0M
2023-11-16 75.08 82.78 75.08 82.78 0.0M
2023-11-15 78.92 78.92 78.92 78.92 0.0M
2023-11-13 76.04 76.04 76.04 76.04 0.0M
2023-11-12 73.15 73.15 73.15 73.15 0.0M
2023-11-10 68.34 70.26 67.38 70.26 0.0M
2023-11-09 70.26 70.26 64.49 67.38 0.0M
2023-11-08 67.38 67.38 67.38 67.38 0.0M
2023-11-07 64.49 64.49 64.49 64.49 0.0M
2023-11-06 61.60 61.60 61.60 61.60 0.0M
2023-11-03 57.75 58.71 57.75 58.71 0.0M
2023-11-02 56.79 56.79 56.79 56.79 0.0M
2023-11-01 54.86 54.86 54.86 54.86 0.0M
2023-10-30 57.75 57.75 52.94 52.94 0.0M
2023-10-23 55.83 57.75 55.83 55.83 0.0M
2023-10-16 64.49 64.49 58.71 58.71 0.0M
2023-10-09 57.75 61.60 57.75 61.60 0.0M
2023-10-03 53.90 58.71 53.90 58.71 0.0M
2023-09-25 60.64 60.64 54.86 56.79 0.0M
2023-09-18 52.94 57.75 52.94 57.75 0.1M
2023-09-11 55.83 55.83 55.83 55.83 0.0M
2023-09-08 53.90 53.90 53.90 53.90 0.0M
2023-09-07 51.98 51.98 51.98 51.98 0.0M
2023-09-06 50.05 50.05 50.05 50.05 0.0M
2023-09-05 48.12 48.12 48.12 48.12 0.0M
2023-09-04 46.20 46.20 46.20 46.20 0.0M
2023-09-01 44.27 44.27 44.27 44.27 0.0M
2023-08-28 40.42 42.35 40.42 42.35 0.0M
2023-08-21 40.42 41.39 40.42 40.42 0.0M
2023-08-14 44.27 44.27 42.35 42.35 0.0M
2023-08-07 44.27 46.20 44.27 44.27 0.0M
2023-07-31 46.20 46.20 46.20 46.20 0.0M
2023-07-24 48.12 48.12 48.12 48.12 0.0M
2023-07-17 50.05 50.05 50.05 50.05 0.0M
2023-07-13 51.98 51.98 51.98 51.98 0.0M
2023-07-12 50.05 50.05 48.12 50.05 0.0M
2023-07-11 48.12 48.12 48.12 48.12 0.0M
2023-07-10 46.20 46.20 46.20 46.20 0.0M
2023-07-07 44.27 44.27 44.27 44.27 0.0M
2023-07-06 40.42 42.35 38.50 42.35 0.0M
2023-07-05 40.42 44.27 40.42 40.42 0.0M
2023-07-04 43.31 46.20 42.35 42.35 0.0M
2023-07-03 45.24 45.24 44.27 44.27 0.0M
2023-06-26 46.20 46.20 46.20 46.20 0.0M
2023-06-19 48.12 48.12 48.12 48.12 0.0M
2023-06-12 50.05 50.05 50.05 50.05 0.0M
2023-06-05 51.98 51.98 51.98 51.98 0.0M
2023-05-29 54.86 54.86 54.86 54.86 0.0M
2023-05-22 57.75 57.75 57.75 57.75 0.0M
2023-05-15 60.64 60.64 60.64 60.64 0.0M
2023-05-05 67.38 67.38 62.56 63.52 0.0M
2023-05-04 64.49 64.49 63.52 64.49 0.0M
2023-05-03 61.60 61.60 55.83 61.60 0.0M
2023-05-02 58.71 58.71 58.71 58.71 0.0M
2023-04-28 56.79 56.79 56.79 56.79 0.0M
2023-04-27 54.86 54.86 54.86 54.86 0.0M
2023-04-26 52.94 56.79 52.94 52.94 0.0M
2023-04-25 56.79 56.79 55.83 55.83 0.0M
2023-04-24 58.71 58.71 58.71 58.71 0.0M
2023-04-21 65.45 65.45 61.60 61.60 0.0M
2023-04-20 66.41 66.41 60.64 64.49 0.0M
2023-04-19 63.52 63.52 62.56 63.52 0.0M
2023-04-18 57.75 60.64 57.75 60.64 0.0M
2023-04-17 57.75 57.75 53.90 57.75 0.0M
2023-04-13 55.83 55.83 54.86 55.83 0.0M
2023-04-12 53.90 53.90 52.94 53.90 0.0M
2023-04-11 51.98 51.98 50.05 51.98 0.0M
2023-04-10 50.05 50.05 49.09 50.05 0.0M
2023-04-06 48.12 48.12 48.12 48.12 0.0M
2023-04-05 45.24 46.20 45.24 46.20 0.0M
2023-04-03 42.35 44.27 42.35 44.27 0.0M
2023-03-31 40.42 44.27 40.42 42.35 0.0M
2023-03-29 42.35 44.27 42.35 42.35 0.0M
2023-03-28 45.24 45.24 44.27 44.27 0.0M
2023-03-27 49.09 50.05 46.20 46.20 0.0M
2023-03-24 48.12 48.12 48.12 48.12 0.0M
2023-03-23 46.20 46.20 46.20 46.20 0.0M
2023-03-22 44.27 44.27 43.31 44.27 0.0M
2023-03-21 40.42 42.35 38.50 42.35 0.0M
2023-03-20 42.35 42.35 40.42 40.42 0.0M
2023-03-17 44.27 45.24 41.39 42.35 0.0M
2023-03-16 45.24 45.24 42.35 43.31 0.0M
2023-03-15 43.31 45.24 43.31 44.27 0.0M
2023-03-14 45.24 47.16 45.24 45.24 0.0M
2023-03-13 49.09 49.09 47.16 47.16 0.0M
2023-03-10 50.05 50.05 49.09 49.09 0.0M
2023-03-09 53.90 53.90 51.01 51.01 0.0M
2023-03-08 54.86 55.83 51.98 52.94 0.0M
2023-03-06 59.67 59.67 54.86 54.86 0.0M
2023-03-03 61.60 61.60 57.75 57.75 0.0M
2023-03-02 59.67 61.60 59.67 59.67 0.0M
2023-03-01 59.67 61.60 57.75 59.67 0.0M
2023-02-28 61.60 61.60 58.71 59.67 0.0M
2023-02-27 61.60 63.52 60.64 61.60 0.0M
2023-02-24 59.67 63.52 59.67 61.60 0.0M
2023-02-23 63.52 63.52 58.71 61.60 0.0M
2023-02-22 63.52 63.52 59.67 61.60 0.0M
2023-02-21 62.56 64.49 61.60 61.60 0.0M
2023-02-20 65.45 65.45 61.60 62.56 0.0M
2023-02-17 65.45 65.45 62.56 63.52 0.0M
2023-02-16 61.60 64.49 61.60 64.49 0.0M
2023-02-15 65.45 65.45 63.52 63.52 0.0M
2023-02-14 69.30 71.22 66.41 66.41 0.0M
2023-02-13 74.11 74.11 69.30 69.30 0.0M
2023-02-10 73.15 73.15 69.30 72.19 0.0M
2023-02-09 70.26 70.26 67.38 70.26 0.0M
2023-02-08 65.45 67.38 64.49 67.38 0.0M
2023-02-07 64.49 66.41 61.60 64.49 0.0M
2023-02-06 67.38 67.38 62.56 64.49 0.0M
2023-02-03 67.38 67.38 65.45 65.45 0.0M
2023-02-02 72.19 72.19 68.34 68.34 0.0M
2023-02-01 72.19 73.15 69.30 71.22 0.0M
2023-01-31 72.19 72.19 69.30 72.19 0.0M
2023-01-30 73.15 73.15 70.26 72.19 0.0M
2023-01-27 72.19 76.04 71.22 73.15 0.0M
2023-01-25 76.04 76.04 71.22 74.11 0.0M
2023-01-24 73.15 75.08 73.15 74.11 0.0M
2023-01-23 74.11 76.04 73.15 73.15 0.0M
2023-01-20 75.08 77.96 73.15 74.11 0.0M
2023-01-19 78.92 78.92 75.08 76.04 0.0M
2023-01-18 77.96 78.92 74.11 76.04 0.0M
2023-01-17 75.08 77.96 71.22 77.00 0.0M
2023-01-16 80.85 80.85 73.15 75.08 0.0M
2023-01-13 78.92 78.92 73.15 77.00 0.0M
2023-01-12 77.00 80.85 77.00 77.00 0.0M
2023-01-11 87.59 87.59 80.85 80.85 0.0M
2023-01-10 83.74 84.70 81.81 84.70 0.0M
2023-01-09 73.15 80.85 73.15 80.85 0.0M
2023-01-06 77.00 77.00 77.00 77.00 0.0M
2023-01-05 80.85 80.85 80.85 80.85 0.0M
2023-01-04 84.70 84.70 84.70 84.70 0.0M
2023-01-03 88.55 88.55 88.55 88.55 0.0M
2023-01-02 92.40 92.40 92.40 92.40 0.0M