Sumit Woods

SUMW
🏛️ india →
89.71
Last Update: 2025-09-29
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
2023-12-29 52.00 54.25 51.20 51.85 0.0M
2023-12-28 55.30 56.35 52.00 53.10 0.0M
2023-12-27 53.30 55.30 53.30 54.20 0.0M
2023-12-26 50.00 52.95 49.70 52.95 0.0M
2023-12-22 51.55 51.70 49.00 50.45 0.0M
2023-12-21 50.50 51.25 48.20 50.65 0.0M
2023-12-20 52.00 53.70 50.00 50.55 0.0M
2023-12-19 51.50 53.50 51.50 51.90 0.0M
2023-12-18 50.55 52.30 49.10 51.95 0.0M
2023-12-15 50.85 50.85 48.50 50.00 0.0M
2023-12-14 52.20 52.35 49.05 50.30 0.0M
2023-12-13 52.90 53.00 50.35 51.30 0.1M
2023-12-12 50.30 53.65 50.00 53.00 0.1M
2023-12-11 52.65 54.50 52.60 52.60 0.1M
2023-12-08 59.80 59.80 54.25 55.35 0.1M
2023-12-07 57.25 57.40 52.50 57.10 0.3M
2023-12-06 54.70 54.70 49.60 54.70 0.8M
2023-12-05 52.10 52.10 52.10 52.10 0.1M
2023-12-04 49.65 49.65 49.65 49.65 0.0M
2023-12-01 47.30 47.30 47.30 47.30 0.6M
2023-11-30 45.05 45.05 45.05 45.05 0.0M
2023-11-29 42.95 42.95 42.95 42.95 0.1M
2023-11-28 40.65 40.95 37.90 40.95 0.7M
2023-11-24 39.30 39.55 38.10 39.00 0.2M
2023-11-23 35.00 37.70 35.00 37.70 0.2M
2023-11-22 37.65 37.65 34.85 35.95 0.1M
2023-11-21 37.85 38.20 36.10 36.65 0.2M
2023-11-20 36.90 36.90 33.75 36.40 0.3M
2023-11-17 35.15 35.15 35.15 35.15 0.1M
2023-11-16 33.00 33.50 32.60 33.50 0.1M
2023-11-15 31.90 31.95 31.55 31.95 0.1M
2023-11-13 28.20 30.45 28.20 30.45 0.2M
2023-11-12 28.70 29.00 28.00 29.00 0.1M
2023-11-10 27.70 29.40 27.45 27.70 0.1M
2023-11-09 28.50 29.25 27.25 28.80 0.1M
2023-11-08 30.20 30.80 28.30 28.65 0.2M
2023-11-07 29.55 30.05 29.10 29.70 0.0M
2023-11-06 28.10 29.75 28.10 29.55 0.1M
2023-11-03 29.25 30.00 28.30 29.15 0.1M
2023-11-02 30.10 30.10 27.60 29.15 0.1M
2023-11-01 29.05 29.85 28.30 29.05 0.1M
2023-10-31 30.40 31.05 28.35 28.70 0.1M
2023-10-30 31.00 31.00 28.75 29.85 0.0M
2023-10-27 31.70 31.70 28.85 29.65 0.1M
2023-10-26 30.80 30.80 29.45 30.35 0.0M
2023-10-25 31.90 31.90 30.05 30.85 0.0M
2023-10-23 31.55 31.95 30.55 30.75 0.0M
2023-10-20 30.20 30.95 30.00 30.90 0.0M
2023-10-19 31.50 32.00 30.10 30.60 0.0M
2023-10-18 31.45 32.00 30.80 30.90 0.0M
2023-10-17 31.80 31.80 30.70 31.45 0.0M
2023-10-16 31.40 31.50 30.20 30.95 0.0M
2023-10-13 32.45 32.45 30.25 31.00 0.0M
2023-10-12 32.70 32.80 30.60 31.80 0.0M
2023-10-11 31.60 32.75 31.50 31.70 0.0M
2023-10-10 31.40 31.45 30.50 31.20 0.0M
2023-10-09 29.60 31.25 29.60 31.20 0.1M
2023-10-06 30.45 30.45 28.95 29.80 0.0M
2023-10-05 28.20 29.25 28.20 29.15 0.0M
2023-10-04 28.30 28.55 27.80 28.20 0.0M
2023-10-03 27.15 28.50 27.15 28.50 0.0M
2023-09-29 27.85 28.30 27.00 27.80 0.1M
2023-09-28 28.65 28.65 27.30 27.85 0.0M
2023-09-27 29.25 29.25 28.05 28.20 0.0M
2023-09-26 29.40 29.40 28.55 29.30 0.0M
2023-09-25 29.45 29.45 29.00 29.05 0.0M
2023-09-22 29.45 29.60 28.70 29.30 0.0M
2023-09-21 29.15 29.80 29.00 29.20 0.0M
2023-09-20 29.30 30.60 29.05 29.95 0.0M
2023-09-18 30.70 30.70 29.05 29.90 0.0M
2023-09-15 29.55 29.65 28.90 29.45 0.0M
2023-09-14 29.00 29.65 28.60 28.95 0.0M
2023-09-13 28.85 29.90 27.45 29.10 0.1M
2023-09-12 29.35 29.80 28.00 28.90 0.0M
2023-09-11 30.40 30.90 29.05 29.25 0.0M
2023-09-08 29.50 30.60 29.15 30.00 0.0M
2023-09-07 29.50 29.90 29.00 29.60 0.0M
2023-09-06 30.10 30.75 29.25 29.50 0.0M
2023-09-05 29.75 30.15 29.00 30.10 0.0M
2023-09-04 30.45 30.90 29.50 29.75 0.0M
2023-09-01 31.90 31.90 30.10 30.45 0.0M
2023-08-31 30.90 31.45 30.60 31.10 0.0M
2023-08-30 31.00 31.45 29.45 30.90 0.0M
2023-08-29 30.90 31.45 30.20 31.00 0.0M
2023-08-28 29.40 31.50 29.40 30.90 0.0M
2023-08-25 30.65 31.80 30.35 30.60 0.0M
2023-08-24 32.00 32.00 31.05 31.25 0.0M
2023-08-23 31.80 32.50 30.20 32.00 0.1M
2023-08-22 30.00 31.50 29.30 31.50 0.1M
2023-08-21 30.00 30.20 29.00 30.00 0.0M
2023-08-18 30.75 30.80 29.70 30.00 0.0M
2023-08-17 30.85 30.85 29.70 30.25 0.0M
2023-08-16 30.20 31.05 30.00 30.35 0.0M
2023-08-14 30.55 32.50 30.10 31.05 0.0M
2023-08-11 31.95 31.95 30.35 31.65 0.0M
2023-08-10 32.30 32.90 31.50 31.95 0.0M
2023-08-09 32.90 32.90 31.20 32.30 0.0M
2023-08-08 31.50 33.00 30.70 32.10 0.0M
2023-08-07 31.30 31.80 30.50 31.50 0.0M
2023-08-04 30.80 31.70 30.25 31.30 0.0M
2023-08-03 30.05 30.80 30.05 30.70 0.0M
2023-08-02 31.15 31.15 30.15 30.60 0.0M
2023-08-01 31.20 31.20 30.30 31.15 0.0M
2023-07-31 30.60 31.25 30.00 31.00 0.0M
2023-07-28 29.90 30.75 28.70 30.70 0.0M
2023-07-27 29.85 30.50 28.70 29.75 0.0M
2023-07-26 29.65 30.40 29.65 30.10 0.0M
2023-07-25 29.75 30.45 29.10 29.20 0.0M
2023-07-24 30.45 30.55 29.50 29.75 0.0M
2023-07-21 30.90 30.90 29.55 30.00 0.0M
2023-07-20 31.45 31.45 30.50 30.55 0.0M
2023-07-19 30.50 31.50 30.10 31.25 0.0M
2023-07-18 30.80 30.80 29.85 30.25 0.0M
2023-07-17 30.80 30.90 29.05 30.70 0.0M
2023-07-14 31.60 31.60 29.50 30.15 0.1M
2023-07-13 31.05 32.85 31.00 31.00 0.0M
2023-07-12 32.50 32.50 31.55 32.20 0.0M
2023-07-11 32.10 32.90 31.65 32.60 0.0M
2023-07-10 33.65 33.95 32.55 32.60 0.0M
2023-07-07 33.45 33.95 32.70 33.65 0.0M
2023-07-06 34.35 34.35 33.20 33.45 0.0M
2023-07-05 33.50 34.90 33.10 34.05 0.0M
2023-07-04 31.55 33.90 31.55 33.50 0.0M
2023-07-03 31.75 32.85 31.70 32.45 0.0M
2023-06-30 32.85 32.85 31.70 32.50 0.0M
2023-06-28 32.90 32.90 31.50 32.40 0.0M
2023-06-27 32.40 32.70 31.50 32.40 0.0M
2023-06-26 32.90 32.90 31.55 32.40 0.0M
2023-06-23 32.10 32.90 32.10 32.30 0.0M
2023-06-22 32.10 33.35 32.10 32.80 0.0M
2023-06-21 33.45 33.70 32.10 32.80 0.0M
2023-06-20 33.45 33.95 31.80 33.30 0.0M
2023-06-19 34.20 34.20 33.10 33.45 0.0M
2023-06-16 34.25 34.75 33.50 34.20 0.0M
2023-06-15 35.00 35.90 33.25 35.00 0.0M
2023-06-14 34.40 35.60 34.40 35.00 0.0M
2023-06-13 35.40 35.85 34.40 34.90 0.0M
2023-06-12 35.95 36.00 34.90 35.40 0.0M
2023-06-09 35.70 35.90 34.55 35.30 0.0M
2023-06-08 35.10 35.95 34.60 35.70 0.0M
2023-06-07 37.00 37.00 35.10 36.20 0.0M
2023-06-06 37.00 37.00 35.30 35.90 0.0M
2023-06-05 36.50 36.50 34.15 35.25 0.0M
2023-06-02 35.20 35.35 34.90 34.95 0.0M
2023-06-01 35.05 36.20 34.90 35.05 0.0M
2023-05-31 34.50 35.20 34.50 35.05 0.0M
2023-05-30 34.95 36.25 34.50 35.35 0.0M
2023-05-29 35.25 36.40 34.20 35.50 0.1M
2023-05-26 36.15 37.30 35.50 35.90 0.0M
2023-05-25 35.70 37.45 35.70 36.10 0.0M
2023-05-24 36.55 37.00 35.50 35.70 0.0M
2023-05-23 38.00 38.00 36.05 36.60 0.0M
2023-05-22 35.00 37.50 35.00 37.10 0.1M
2023-05-19 36.15 36.15 35.15 35.75 0.0M
2023-05-18 35.60 37.90 35.10 36.10 0.1M
2023-05-17 36.15 37.15 35.10 36.70 0.0M
2023-05-16 35.75 36.75 34.80 36.40 0.1M
2023-05-15 33.40 36.50 33.40 35.35 0.1M
2023-05-12 35.90 35.90 34.15 34.95 0.0M
2023-05-11 33.20 35.50 33.20 35.15 0.0M
2023-05-10 36.00 36.00 34.20 34.80 0.0M
2023-05-09 35.95 36.00 34.25 35.25 0.0M
2023-05-08 35.60 36.35 35.15 35.70 0.0M
2023-05-05 36.20 36.20 34.60 35.60 0.0M
2023-05-04 35.70 36.50 35.70 36.25 0.0M
2023-05-03 36.30 39.75 36.20 37.55 0.1M
2023-05-02 40.25 40.25 36.60 38.10 0.1M
2023-04-28 37.05 38.35 37.05 38.35 0.0M
2023-04-27 35.95 36.55 34.85 36.55 0.1M
2023-04-26 34.30 34.85 32.50 34.85 0.1M
2023-04-25 31.90 33.45 31.00 33.20 0.0M
2023-04-24 31.85 33.15 31.50 31.90 0.0M
2023-04-21 34.25 34.90 32.60 32.80 0.0M
2023-04-20 32.90 34.50 32.65 34.30 0.0M
2023-04-19 31.85 33.00 31.85 32.90 0.0M
2023-04-18 32.10 33.95 31.70 32.55 0.0M
2023-04-17 32.25 33.35 32.10 32.80 0.0M
2023-04-13 33.85 33.85 32.50 32.90 0.0M
2023-04-12 33.50 33.90 32.20 33.45 0.0M
2023-04-11 33.85 34.70 32.65 33.40 0.0M
2023-04-10 34.40 34.40 31.75 33.85 0.0M
2023-04-06 33.25 34.40 32.05 33.20 0.0M
2023-04-05 32.60 33.50 31.25 33.25 0.0M
2023-04-03 31.55 32.00 30.00 31.95 0.0M
2023-03-31 30.50 30.85 28.90 30.50 0.0M
2023-03-29 29.55 30.40 29.00 29.90 0.0M
2023-03-28 30.15 31.00 28.75 29.55 0.1M
2023-03-27 31.30 31.50 30.25 30.25 0.1M
2023-03-24 33.65 33.65 31.65 31.80 0.0M
2023-03-23 32.20 34.20 31.55 32.85 0.0M
2023-03-22 32.45 33.95 32.45 33.00 0.0M
2023-03-21 31.05 32.60 31.00 32.45 0.0M
2023-03-20 30.15 31.75 30.15 31.05 0.0M
2023-03-17 31.00 31.80 30.55 31.20 0.0M
2023-03-16 31.90 31.90 30.40 31.05 0.0M
2023-03-15 30.20 31.75 30.00 31.60 0.0M
2023-03-14 33.00 33.00 31.35 31.40 0.1M
2023-03-13 34.10 34.25 32.85 33.00 0.1M
2023-03-10 34.25 34.90 32.90 34.55 0.0M
2023-03-09 34.05 34.90 33.05 34.50 0.0M
2023-03-08 34.25 35.35 34.00 34.60 0.0M
2023-03-06 34.50 36.05 34.00 35.10 0.1M
2023-03-03 36.95 36.95 34.00 34.50 0.1M
2023-03-02 37.30 37.30 35.15 35.55 0.0M
2023-03-01 35.00 37.20 35.00 36.05 0.1M
2023-02-28 39.30 39.75 36.00 36.00 0.2M
2023-02-27 37.35 37.90 36.65 37.90 0.1M
2023-02-24 36.00 36.10 36.00 36.10 0.1M
2023-02-23 31.20 34.40 31.20 34.40 0.1M
2023-02-22 35.00 35.00 32.60 32.80 0.1M
2023-02-21 35.70 35.85 34.00 34.30 0.0M
2023-02-20 35.70 35.70 34.25 35.00 0.0M
2023-02-17 36.50 36.60 34.80 35.70 0.0M
2023-02-16 36.45 37.20 35.55 36.60 0.0M
2023-02-15 36.25 36.95 34.50 36.45 0.0M
2023-02-14 37.35 37.80 35.55 36.30 0.1M
2023-02-13 36.90 40.35 36.90 37.40 0.1M
2023-02-10 42.50 42.50 38.80 38.80 0.1M
2023-02-09 39.85 41.80 38.05 40.80 0.2M
2023-02-08 36.90 40.70 36.90 39.85 0.3M
2023-02-07 42.85 42.85 38.80 38.80 0.3M
2023-02-06 40.85 40.85 40.85 40.85 0.0M
2023-02-03 38.95 38.95 38.95 38.95 0.1M
2023-02-02 37.10 37.10 36.20 37.10 0.1M
2023-02-01 35.95 36.05 34.40 35.35 0.2M
2023-01-31 34.35 34.35 31.50 34.35 0.1M
2023-01-30 32.75 32.75 32.00 32.75 0.1M
2023-01-27 31.20 31.20 30.30 31.20 0.3M
2023-01-25 29.50 29.75 28.00 29.75 0.3M
2023-01-24 27.00 28.35 27.00 28.35 0.0M
2023-01-23 28.20 28.20 26.80 27.00 0.1M
2023-01-20 29.00 29.00 27.20 28.20 0.0M
2023-01-19 30.35 30.35 28.30 28.30 0.1M
2023-01-18 30.60 30.60 29.00 29.75 0.1M
2023-01-17 30.95 30.95 29.00 29.55 0.0M
2023-01-16 29.90 30.45 28.50 29.80 0.0M
2023-01-13 29.25 29.70 28.20 29.30 0.0M
2023-01-12 28.60 29.25 28.10 28.75 0.0M
2023-01-11 29.45 29.45 28.25 28.60 0.0M
2023-01-10 30.55 30.60 28.40 29.40 0.2M
2023-01-09 29.40 30.65 29.40 29.90 0.0M
2023-01-06 30.50 32.10 29.40 29.40 0.1M
2023-01-05 33.40 33.40 30.75 30.90 0.1M
2023-01-04 33.50 33.50 31.80 31.85 0.0M
2023-01-03 32.55 33.95 31.25 33.45 0.1M
2023-01-02 31.75 32.80 30.40 32.55 0.0M