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
2024-10-17 94.13 94.13 93.94 94.13 0.0M
2024-10-16 92.40 92.40 88.74 92.40 0.1M
2024-10-15 87.01 90.67 87.01 90.67 0.0M
2024-10-14 88.94 88.94 88.94 88.94 0.0M
2024-10-11 90.86 90.86 90.86 90.86 0.0M
2024-10-10 92.78 92.78 92.78 92.78 0.0M
2024-10-09 91.05 91.05 91.05 91.05 0.0M
2024-10-08 89.32 89.32 89.32 89.32 0.0M
2024-10-07 87.59 87.59 86.62 87.59 0.1M
2024-10-04 86.05 86.05 86.05 86.05 0.0M
2024-10-03 84.70 84.70 84.51 84.51 0.0M
2024-10-01 83.16 83.16 83.16 83.16 0.0M
2024-09-30 80.85 81.62 79.89 81.62 0.0M
2024-09-27 80.08 80.08 80.08 80.08 0.0M
2024-09-26 78.54 78.54 78.54 78.54 0.0M
2024-09-25 77.00 77.00 77.00 77.00 0.0M
2024-09-24 75.65 75.65 75.65 75.65 0.0M
2024-09-23 74.31 74.31 74.31 74.31 0.0M
2024-09-20 72.96 72.96 72.96 72.96 0.0M
2024-09-19 68.14 69.49 67.57 69.49 0.0M
2024-09-18 66.03 66.22 62.56 66.22 0.0M
2024-09-17 63.52 63.52 61.79 63.14 0.0M
2024-09-16 57.75 60.64 55.44 60.64 0.0M
2024-09-13 61.60 61.60 56.98 57.75 0.0M
2024-09-12 59.10 62.37 58.91 59.67 0.0M
2024-09-11 62.56 66.22 59.87 61.79 0.1M
2024-09-10 66.61 66.61 63.14 63.14 0.0M
2024-09-09 67.95 68.72 66.61 66.61 0.0M
2024-09-06 70.26 70.26 70.26 70.26 0.0M
2024-09-05 73.15 73.53 71.80 71.80 0.0M
2024-09-04 72.57 72.57 71.22 72.19 0.0M
2024-09-03 72.77 75.65 72.77 72.77 0.0M
2024-09-02 73.15 74.50 73.15 74.31 0.0M
2024-08-30 73.15 73.15 73.15 73.15 0.0M
2024-08-29 74.69 74.69 74.69 74.69 0.0M
2024-08-28 78.54 78.54 75.46 76.23 0.0M
2024-08-27 77.00 77.00 77.00 77.00 0.0M
2024-08-26 75.65 75.65 75.65 75.65 0.0M
2024-08-23 72.38 74.31 72.38 74.31 0.0M
2024-08-22 72.96 72.96 72.96 72.96 0.0M
2024-08-21 74.50 74.50 74.50 74.50 0.0M
2024-08-20 76.04 76.04 76.04 76.04 0.0M
2024-08-19 77.77 77.77 77.77 77.77 0.0M
2024-08-16 79.50 79.50 79.50 79.50 0.0M
2024-08-14 81.23 81.23 81.23 81.23 0.0M
2024-08-13 82.97 82.97 82.97 82.97 0.0M
2024-08-12 84.70 84.70 84.70 84.70 0.0M
2024-08-09 86.43 86.43 86.43 86.43 0.0M
2024-08-08 88.36 88.36 88.36 88.36 0.0M
2024-08-07 90.28 90.28 90.28 90.28 0.0M
2024-08-06 92.21 92.21 92.21 92.21 0.0M
2024-08-05 94.13 94.13 94.13 94.13 0.0M
2024-08-02 96.06 96.06 96.06 96.06 0.0M
2024-08-01 101.83 101.83 98.17 98.17 0.1M
2024-07-31 99.91 99.91 99.91 99.91 0.0M
2024-07-30 95.29 95.29 95.29 95.29 0.0M
2024-07-29 90.86 90.86 90.86 90.86 0.0M
2024-07-26 82.78 86.62 82.58 86.62 0.0M
2024-07-25 82.58 82.58 82.58 82.58 0.0M
2024-07-24 78.73 78.73 78.73 78.73 0.0M
2024-07-23 75.08 75.08 75.08 75.08 0.0M
2024-07-22 68.34 68.34 68.34 68.34 0.0M
2024-07-19 56.98 56.98 50.63 56.98 0.0M
2024-07-15 47.55 48.12 47.55 47.55 0.0M
2024-07-08 51.20 51.20 48.90 50.05 0.0M
2024-07-05 48.70 48.90 48.70 48.90 0.0M
2024-07-04 46.59 46.59 46.59 46.59 0.0M
2024-07-03 44.47 44.47 44.47 44.47 0.0M
2024-07-02 42.35 42.35 41.00 42.35 0.0M
2024-07-01 38.50 40.42 37.15 40.42 0.0M
2024-06-24 42.16 42.54 38.50 38.50 0.2M
2024-06-18 39.85 43.70 39.85 40.62 0.1M
2024-06-10 41.97 41.97 41.97 41.97 0.0M
2024-06-03 44.27 45.24 44.27 44.27 0.1M
2024-05-27 46.20 46.20 46.20 46.20 0.0M
2024-05-21 48.12 48.12 48.12 48.12 0.0M
2024-05-15 50.05 50.05 46.20 50.05 0.1M
2024-05-14 48.12 48.12 44.27 48.12 0.0M
2024-05-13 46.20 46.20 46.20 46.20 0.0M
2024-05-10 44.27 44.27 41.39 44.27 0.0M
2024-05-09 42.35 42.35 41.39 42.35 0.0M
2024-05-08 39.46 40.42 37.54 40.42 0.0M
2024-05-07 38.50 38.50 37.54 38.50 0.0M
2024-05-06 39.46 40.42 37.54 37.54 0.0M
2024-05-03 41.39 41.39 39.46 39.46 0.0M
2024-05-02 40.42 41.39 39.46 40.42 0.0M
2024-04-30 42.35 43.31 40.42 40.42 0.1M
2024-04-29 40.42 42.35 39.46 42.35 0.1M
2024-04-26 44.27 44.27 40.42 41.39 0.1M
2024-04-25 41.39 42.35 41.39 42.35 0.1M
2024-04-24 40.42 40.42 38.50 40.42 0.1M
2024-04-23 38.50 38.50 36.58 38.50 0.1M
2024-04-22 39.46 39.46 36.58 37.54 0.1M
2024-04-19 40.42 40.42 38.50 38.50 0.0M
2024-04-18 40.42 44.27 40.42 40.42 0.0M
2024-04-16 42.35 43.31 42.35 42.35 0.0M
2024-04-15 44.27 44.27 44.27 44.27 0.0M
2024-04-12 47.16 47.16 46.20 46.20 0.0M
2024-04-10 49.09 49.09 48.12 48.12 0.0M
2024-04-09 53.90 53.90 50.05 50.05 0.1M
2024-04-08 51.01 51.98 50.05 51.98 0.0M
2024-04-05 46.20 50.05 46.20 50.05 0.0M
2024-04-04 48.12 48.12 48.12 48.12 0.0M
2024-04-03 53.90 53.90 50.05 50.05 0.1M
2024-04-02 51.98 51.98 51.98 51.98 0.0M
2024-04-01 48.12 50.05 48.12 50.05 0.0M
2024-03-28 48.12 50.05 48.12 48.12 0.0M
2024-03-27 50.05 53.90 50.05 50.05 0.0M
2024-03-26 53.90 55.83 51.98 51.98 0.0M
2024-03-22 54.86 54.86 52.94 53.90 0.0M
2024-03-21 52.94 54.86 51.98 52.94 0.0M
2024-03-20 53.90 55.83 51.98 52.94 0.0M
2024-03-19 57.75 57.75 52.94 53.90 0.0M
2024-03-18 57.75 57.75 54.86 55.83 0.0M
2024-03-15 52.94 56.79 52.94 55.83 0.0M
2024-03-14 61.60 61.60 55.83 55.83 0.0M
2024-03-13 61.60 61.60 58.71 58.71 0.0M
2024-03-12 61.60 65.45 61.60 61.60 0.0M
2024-03-11 66.41 66.41 61.60 64.49 0.0M
2024-03-07 66.41 67.38 63.52 64.49 0.0M
2024-03-06 70.26 70.26 66.41 66.41 0.0M
2024-03-05 68.34 71.22 67.38 69.30 0.0M
2024-03-04 73.15 73.15 68.34 68.34 0.0M
2024-03-02 68.34 71.22 65.45 71.22 0.0M
2024-03-01 67.38 71.22 67.38 68.34 0.0M
2024-02-29 72.19 75.08 69.30 70.26 0.0M
2024-02-28 77.00 77.00 72.19 72.19 0.0M
2024-02-27 76.04 76.04 73.15 76.04 0.0M
2024-02-26 73.15 73.15 73.15 73.15 0.0M
2024-02-23 69.30 70.26 64.49 70.26 0.0M
2024-02-22 72.19 72.19 67.38 67.38 0.0M
2024-02-21 73.15 73.15 68.34 70.26 0.0M
2024-02-20 75.08 75.08 70.26 71.22 0.0M
2024-02-19 77.00 77.00 73.15 73.15 0.0M
2024-02-16 81.81 82.78 77.00 77.00 0.0M
2024-02-15 82.78 82.78 77.96 80.85 0.0M
2024-02-14 81.81 81.81 76.04 79.89 0.0M
2024-02-13 86.62 86.62 78.92 78.92 0.0M
2024-02-12 88.55 88.55 82.78 82.78 0.0M
2024-02-09 90.47 92.40 84.70 84.70 0.0M
2024-02-08 94.33 94.33 86.62 88.55 0.0M
2024-02-07 90.47 90.47 90.47 90.47 0.0M
2024-02-06 86.62 86.62 86.62 86.62 0.0M
2024-02-05 82.78 82.78 82.78 82.78 0.0M
2024-02-02 78.92 78.92 78.92 78.92 0.0M
2024-02-01 76.04 76.04 73.15 76.04 0.0M
2024-01-29 73.15 73.15 73.15 73.15 0.0M
2024-01-23 77.00 77.00 77.00 77.00 0.0M
2024-01-15 80.85 80.85 80.85 80.85 0.0M
2024-01-08 84.70 84.70 84.70 84.70 0.0M
2024-01-01 88.55 88.55 88.55 88.55 0.0M