Sumeet Industries Ltd

SUIN
🏛️ india →
172.85
Last Update: 2025-09-30
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 95.49 95.49 95.49 95.49 0.0M
2023-12-19 103.37 103.37 93.72 100.41 0.0M
2023-12-18 98.25 98.44 98.25 98.44 0.0M
2023-12-15 93.92 93.92 93.92 93.92 0.0M
2023-12-14 89.58 89.58 89.58 89.58 0.0M
2023-12-13 83.68 85.45 83.68 85.45 0.0M
2023-12-12 79.35 81.51 79.35 81.51 0.0M
2023-12-11 74.82 81.71 74.82 77.77 0.0M
2023-12-04 78.56 78.56 78.56 78.56 0.0M
2023-11-28 82.69 82.69 82.69 82.69 0.0M
2023-11-17 83.68 89.58 82.30 87.02 0.0M
2023-11-16 87.02 87.02 79.35 86.63 0.0M
2023-11-15 82.89 82.89 82.89 82.89 0.0M
2023-11-13 78.76 78.95 78.76 78.95 0.0M
2023-11-12 75.21 75.21 69.90 75.21 0.0M
2023-11-10 66.94 71.67 66.94 71.67 0.0M
2023-11-09 67.93 72.06 66.94 68.32 0.0M
2023-11-08 67.93 72.46 67.93 68.71 0.0M
2023-11-07 68.91 69.11 67.34 69.11 0.0M
2023-11-06 64.97 67.93 64.97 65.96 0.0M
2023-11-03 64.97 64.97 63.20 64.97 0.0M
2023-11-02 62.02 62.02 62.02 62.02 0.0M
2023-11-01 59.07 59.07 59.07 59.07 0.0M
2023-10-30 56.31 58.08 56.31 56.31 0.0M
2023-10-23 59.26 59.26 59.26 59.26 0.0M
2023-10-16 65.96 66.15 59.85 62.22 0.0M
2023-10-09 60.05 63.00 60.05 63.00 0.0M
2023-10-03 57.29 63.20 57.29 60.05 0.0M
2023-09-25 56.11 62.02 56.11 60.25 0.0M
2023-09-18 62.41 62.41 59.07 59.07 0.1M
2023-09-11 59.46 59.46 59.46 59.46 0.0M
2023-09-08 56.70 56.70 56.70 56.70 0.0M
2023-09-07 54.14 54.14 54.14 54.14 0.0M
2023-09-06 51.58 51.58 51.58 51.58 0.0M
2023-09-05 49.22 49.22 49.22 49.22 0.0M
2023-09-04 47.06 47.06 47.06 47.06 0.0M
2023-09-01 44.89 44.89 44.89 44.89 0.0M
2023-08-28 42.92 42.92 42.92 42.92 0.0M
2023-08-21 40.95 40.95 40.95 40.95 0.0M
2023-08-14 42.92 42.92 42.92 42.92 0.0M
2023-08-07 45.09 45.09 45.09 45.09 0.0M
2023-07-31 47.45 47.45 47.45 47.45 0.0M
2023-07-24 49.81 49.81 49.81 49.81 0.0M
2023-07-17 52.37 52.37 52.37 52.37 0.0M
2023-07-13 53.95 54.93 52.96 54.93 0.0M
2023-07-12 51.78 52.37 49.22 52.37 0.0M
2023-07-11 49.81 50.01 49.42 50.01 0.0M
2023-07-10 47.65 47.65 47.65 47.65 0.0M
2023-07-07 45.48 45.48 45.48 45.48 0.0M
2023-07-06 39.38 43.32 39.38 43.32 0.0M
2023-07-05 42.33 42.33 41.35 41.35 0.0M
2023-07-04 44.30 47.06 42.72 43.51 0.0M
2023-07-03 45.09 45.68 44.89 44.89 0.0M
2023-06-26 47.06 47.06 47.06 47.06 0.0M
2023-06-19 49.42 49.42 49.42 49.42 0.0M
2023-06-12 51.98 51.98 51.98 51.98 0.0M
2023-06-05 54.54 54.54 54.54 54.54 0.0M
2023-05-29 57.29 57.29 57.29 57.29 0.0M
2023-05-22 60.25 60.25 60.25 60.25 0.0M
2023-05-15 63.40 63.40 63.40 63.40 0.0M
2023-05-05 68.52 68.91 64.38 66.55 0.0M
2023-05-04 66.75 66.94 64.97 65.96 0.0M
2023-05-03 63.79 63.79 59.07 63.79 0.0M
2023-05-02 60.84 60.84 60.84 60.84 0.0M
2023-04-28 58.08 58.08 58.08 58.08 0.0M
2023-04-27 55.33 55.33 55.33 55.33 0.0M
2023-04-26 52.37 56.11 51.78 52.77 0.0M
2023-04-25 57.10 57.10 54.34 54.34 0.0M
2023-04-24 57.49 58.28 57.10 57.10 0.0M
2023-04-21 63.20 64.97 60.05 60.05 0.0M
2023-04-20 68.12 68.12 63.00 63.20 0.0M
2023-04-19 63.99 64.97 63.99 64.97 0.0M
2023-04-18 60.84 62.02 59.26 62.02 0.0M
2023-04-17 57.10 61.04 57.10 59.07 0.0M
2023-04-13 58.28 58.28 56.31 58.28 0.0M
2023-04-12 53.16 55.52 53.16 55.52 0.0M
2023-04-11 52.96 52.96 52.57 52.96 0.0M
2023-04-10 50.40 52.37 50.21 50.60 0.0M
2023-04-06 50.01 50.01 50.01 50.01 0.0M
2023-04-05 47.65 47.65 46.47 47.65 0.0M
2023-04-03 45.28 45.48 41.94 45.48 0.0M
2023-03-31 44.30 44.30 40.36 43.32 0.0M
2023-03-29 42.33 43.32 42.13 42.33 0.0M
2023-03-28 46.07 46.27 44.30 44.30 0.0M
2023-03-27 48.24 48.63 46.27 46.47 0.0M
2023-03-24 49.22 49.22 48.24 48.24 0.0M
2023-03-23 47.06 47.06 47.06 47.06 0.0M
2023-03-22 44.89 44.89 44.10 44.89 0.0M
2023-03-21 42.92 42.92 38.98 42.92 0.0M
2023-03-20 42.53 42.72 40.95 40.95 0.0M
2023-03-17 44.30 45.68 42.33 42.92 0.0M
2023-03-16 46.07 46.86 43.71 43.91 0.0M
2023-03-15 47.06 47.06 43.91 45.28 0.0M
2023-03-14 49.03 49.03 45.28 45.28 0.0M
2023-03-13 50.99 50.99 47.65 47.65 0.0M
2023-03-10 50.21 51.39 50.01 50.01 0.0M
2023-03-09 56.11 56.11 52.57 52.57 0.0M
2023-03-08 58.28 58.28 53.55 55.33 0.0M
2023-03-06 59.07 59.07 56.31 56.31 0.0M
2023-03-03 63.79 63.79 59.07 59.26 0.0M
2023-03-02 63.79 63.99 60.25 62.02 0.0M
2023-03-01 63.79 63.79 59.26 61.82 0.0M
2023-02-28 63.40 63.60 61.43 62.02 0.0M
2023-02-27 65.37 65.37 61.04 63.20 0.0M
2023-02-24 63.99 64.78 61.43 63.40 0.0M
2023-02-23 63.60 63.60 60.05 63.00 0.0M
2023-02-22 62.02 64.58 62.02 62.02 0.0M
2023-02-21 66.75 66.75 62.02 64.78 0.0M
2023-02-20 67.93 67.93 63.40 63.99 0.0M
2023-02-17 67.14 67.14 66.55 66.55 0.0M
2023-02-16 67.93 67.93 63.00 65.76 0.0M
2023-02-15 70.88 70.88 65.76 66.15 0.0M
2023-02-14 73.64 73.64 69.11 69.11 0.0M
2023-02-13 72.65 76.79 70.88 72.65 0.0M
2023-02-10 75.21 75.21 71.27 73.83 0.0M
2023-02-09 71.08 72.26 67.53 72.06 0.0M
2023-02-08 67.93 70.29 65.17 69.90 0.0M
2023-02-07 67.93 67.93 63.60 67.34 0.0M
2023-02-06 64.97 68.52 64.78 64.78 0.0M
2023-02-03 71.27 71.27 67.93 68.12 0.0M
2023-02-02 72.06 73.83 69.11 71.47 0.0M
2023-02-01 72.85 75.61 72.06 72.06 0.0M
2023-01-31 72.85 74.23 70.88 73.83 0.0M
2023-01-30 76.79 76.79 71.08 73.44 0.0M
2023-01-27 74.82 78.76 73.05 73.83 0.0M
2023-01-25 78.36 78.36 73.83 76.00 0.0M
2023-01-24 78.16 78.16 74.82 75.41 0.0M
2023-01-23 78.56 78.56 74.82 76.00 0.0M
2023-01-20 78.76 79.54 75.80 76.59 0.0M
2023-01-19 80.53 80.53 77.77 77.97 0.0M
2023-01-18 77.77 81.51 77.38 77.77 0.0M
2023-01-17 75.01 79.74 74.23 79.54 0.0M
2023-01-16 80.72 83.48 76.79 77.38 0.0M
2023-01-13 80.72 80.72 76.98 80.33 0.0M
2023-01-12 76.98 80.72 76.79 76.98 0.0M
2023-01-11 88.80 88.80 80.53 80.72 0.0M
2023-01-10 84.66 84.66 84.66 84.66 0.0M
2023-01-09 73.24 80.72 73.24 80.72 0.0M
2023-01-06 76.98 77.77 76.98 76.98 0.0M
2023-01-05 80.92 80.92 80.92 80.92 0.0M
2023-01-04 85.06 85.06 85.06 85.06 0.0M
2023-01-03 89.39 89.58 89.39 89.39 0.0M
2023-01-02 93.92 93.92 93.92 93.92 0.0M