Sumuka Agro Industries

SUMU
🏛️ india →
229.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:20 244.90 244.90 244.65 244.65 0.2K
09:45 238.00 238.00 236.00 236.00 0.0K
10:00 236.00 236.00 236.00 236.00 0.1K
10:05 235.00 235.00 235.00 235.00 0.0K
10:15 234.00 234.00 234.00 234.00 0.0K
10:25 227.15 227.15 227.15 227.15 0.3K
11:15 235.70 235.70 225.00 225.00 1.9K
11:20 225.05 225.05 225.05 225.05 0.4K
11:25 229.85 229.85 229.85 229.85 0.0K
11:30 229.00 231.80 229.00 230.00 0.6K
11:35 229.00 231.70 229.00 231.70 0.1K
11:50 228.00 228.00 225.00 225.05 1.5K
11:55 225.00 229.00 224.15 227.00 2.6K
12:00 225.00 228.75 225.00 228.75 1.5K
12:05 225.00 225.00 225.00 225.00 0.3K
12:20 225.00 225.00 225.00 225.00 0.2K
12:25 224.15 224.15 224.15 224.15 1.2K
12:30 224.15 224.15 224.15 224.15 0.4K
12:35 224.15 224.20 224.15 224.15 1.1K
12:40 224.15 224.15 224.15 224.15 0.6K
12:45 224.15 224.15 224.15 224.15 0.1K
12:50 226.00 226.00 226.00 226.00 0.0K
12:55 225.00 225.00 225.00 225.00 0.2K
13:00 224.15 224.15 224.15 224.15 0.1K
13:05 224.15 224.15 224.15 224.15 0.1K
13:20 226.45 226.45 226.45 226.45 0.0K
13:50 226.45 226.45 226.45 226.45 0.0K
14:10 226.45 226.45 226.45 226.45 0.1K
14:20 225.95 226.45 225.95 226.45 1.0K
14:30 224.15 224.15 224.15 224.15 0.2K
14:35 224.15 224.15 224.15 224.15 0.6K
14:45 224.15 224.15 224.15 224.15 0.0K
14:50 224.15 226.40 224.15 226.40 0.5K
14:55 226.50 229.00 226.00 229.00 17.8K
15:00 228.00 243.90 226.00 239.80 6.3K
15:05 235.10 235.10 224.15 227.50 4.5K
15:10 224.50 224.50 224.50 224.50 0.0K
15:15 226.00 226.00 225.70 225.70 15.0K
15:20 224.20 232.85 224.20 232.85 1.8K
15:25 227.00 240.00 227.00 229.10 2.1K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 244.90 244.90 224.15 229.10 0.1M
2025-10-01 236.90 236.90 226.25 235.90 0.0M
2025-09-30 238.00 238.00 225.00 229.20 0.0M
2025-09-29 228.05 243.95 227.00 229.00 0.0M
2025-09-26 234.40 234.45 225.25 232.70 0.0M
2025-09-25 232.70 234.80 226.05 232.05 0.0M
2025-09-24 231.80 233.45 221.00 232.75 0.0M
2025-09-23 231.00 235.00 222.55 223.95 0.0M
2025-09-22 227.50 232.95 226.00 232.35 0.0M
2025-09-19 234.85 235.00 225.15 227.45 0.0M
2025-09-18 234.45 234.45 223.55 229.90 0.0M
2025-09-17 232.30 237.80 229.20 235.30 0.0M
2025-09-16 238.50 242.55 227.00 237.85 0.0M
2025-09-15 247.00 247.00 235.60 238.50 0.0M
2025-09-12 248.00 248.80 240.00 246.35 0.0M
2025-09-11 242.00 250.90 242.00 246.10 0.0M
2025-09-10 247.75 252.00 240.00 247.75 0.1M
2025-09-09 244.90 249.00 240.00 247.75 0.0M
2025-09-08 246.00 251.00 240.00 249.00 0.0M
2025-09-05 247.00 251.00 240.00 249.20 0.0M
2025-09-04 246.50 250.75 240.00 246.35 0.0M
2025-09-03 247.75 249.95 238.10 247.90 0.0M
2025-09-02 253.20 253.20 244.00 247.75 0.0M
2025-09-01 253.25 253.25 241.90 248.20 0.0M
2025-08-29 255.00 255.00 240.00 248.00 0.0M
2025-08-28 249.00 255.00 241.00 246.50 0.0M
2025-08-26 249.50 249.50 234.00 244.90 0.0M
2025-08-25 238.00 238.00 236.85 237.65 0.0M
2025-08-22 247.40 247.40 227.00 235.20 0.0M
2025-08-21 242.30 244.30 235.00 235.75 0.0M
2025-08-20 250.90 250.90 236.05 243.10 0.0M
2025-08-19 251.50 251.50 237.20 248.45 0.0M
2025-08-18 255.00 255.00 240.95 249.50 0.0M
2025-08-14 251.00 251.00 242.10 247.90 0.0M
2025-08-13 242.35 247.00 234.00 245.50 0.0M
2025-08-12 245.80 245.80 231.00 239.35 0.0M
2025-08-11 238.00 240.00 230.00 236.00 0.0M
2025-08-08 223.80 234.50 212.35 234.05 0.0M
2025-08-07 221.75 223.80 205.00 223.35 0.0M
2025-08-06 216.50 225.00 205.70 213.15 0.0M
2025-08-05 216.80 217.95 203.00 216.50 0.0M
2025-08-04 227.00 227.00 206.65 213.20 0.0M
2025-08-01 220.00 220.00 206.65 217.50 0.0M
2025-07-31 219.00 220.00 215.00 217.50 0.0M
2025-07-30 225.00 225.00 210.10 219.30 0.0M
2025-07-29 219.80 220.00 208.10 217.95 0.0M
2025-07-28 224.80 224.80 216.30 216.30 0.0M
2025-07-25 220.00 236.00 219.45 227.65 0.0M
2025-07-24 233.00 233.50 220.00 230.95 0.0M
2025-07-23 224.95 233.00 214.00 226.40 0.0M
2025-07-22 228.00 228.00 221.00 224.95 0.0M
2025-07-21 225.65 225.65 218.00 223.70 0.0M
2025-07-18 234.95 234.95 219.50 220.00 0.0M
2025-07-17 239.00 239.00 224.25 231.05 0.0M
2025-07-16 235.00 239.50 220.20 233.50 0.0M
2025-07-15 237.00 237.00 214.70 230.95 0.0M
2025-07-14 234.00 234.00 217.00 225.95 0.0M
2025-07-11 224.80 228.90 212.00 224.00 0.0M
2025-07-10 216.10 230.00 214.25 219.85 0.0M
2025-07-09 239.75 239.75 225.10 225.50 0.0M
2025-07-08 228.10 250.00 227.80 235.35 0.0M
2025-07-07 243.80 243.80 233.00 239.75 0.0M
2025-07-04 243.90 244.90 235.00 240.45 0.0M
2025-07-03 249.10 250.90 240.50 241.85 0.0M
2025-07-02 249.00 250.50 242.95 245.35 0.0M
2025-07-01 250.00 250.00 240.10 249.25 0.0M
2025-06-30 249.50 260.00 242.05 246.90 0.0M
2025-06-27 253.00 253.50 240.05 249.35 0.0M
2025-06-26 255.85 255.85 238.00 250.45 0.0M
2025-06-25 259.80 259.80 243.35 250.00 0.0M
2025-06-24 264.00 264.00 250.00 255.00 0.0M
2025-06-23 260.00 260.00 248.10 254.90 0.0M
2025-06-20 256.00 258.00 253.00 257.50 0.0M
2025-06-19 268.00 268.00 256.00 256.00 0.0M
2025-06-18 264.15 265.00 256.35 258.05 0.0M
2025-06-17 260.00 265.90 258.00 264.15 0.0M
2025-06-16 255.40 268.00 252.00 260.95 0.0M
2025-06-13 260.55 261.00 252.00 255.40 0.0M
2025-06-12 267.50 267.50 256.00 260.55 0.0M
2025-06-11 267.95 267.95 258.00 260.75 0.0M
2025-06-10 262.00 267.00 255.75 263.60 0.0M
2025-06-09 257.05 266.30 256.05 260.65 0.0M
2025-06-06 249.80 262.00 238.10 260.40 0.0M
2025-06-05 254.00 254.00 249.50 250.00 0.0M
2025-06-04 250.95 252.00 240.00 251.40 0.0M
2025-06-03 253.00 254.00 246.70 250.95 0.0M
2025-06-02 249.20 252.00 247.00 251.40 0.0M
2025-05-30 250.00 251.00 237.40 249.75 0.0M
2025-05-29 251.30 252.00 245.00 249.85 0.0M
2025-05-28 230.15 259.95 230.15 251.30 0.1M
2025-05-27 247.00 252.00 244.75 248.95 0.0M
2025-05-26 246.90 255.20 243.00 246.65 0.0M
2025-05-23 251.00 254.90 240.00 247.50 0.1M
2025-05-22 245.95 254.00 226.05 249.25 0.0M
2025-05-21 249.35 253.00 243.50 245.95 0.1M
2025-05-20 267.85 267.85 240.05 249.40 0.0M
2025-05-19 278.90 278.90 233.15 251.40 0.0M
2025-05-16 235.95 264.85 235.00 258.30 0.2M
2025-05-15 200.90 238.95 200.90 238.00 0.2M
2025-05-14 205.70 205.70 191.65 199.15 0.1M
2025-05-13 185.90 203.00 175.00 195.80 0.1M
2025-05-12 177.00 181.00 171.50 178.30 0.1M
2025-05-09 173.00 184.00 167.95 169.80 0.0M
2025-05-08 174.60 184.60 167.25 172.80 0.0M
2025-05-07 171.00 175.70 168.20 169.50 0.0M
2025-05-06 178.00 178.75 170.10 173.40 0.1M
2025-05-05 184.50 186.00 175.00 178.00 0.1M
2025-05-02 180.95 186.00 178.00 184.45 0.0M
2025-04-30 187.15 197.00 171.10 175.90 0.1M
2025-04-29 188.15 192.75 188.10 191.15 0.1M
2025-04-28 190.05 192.40 184.60 185.90 0.1M
2025-04-25 193.05 193.05 185.55 190.05 0.0M
2025-04-24 192.00 193.90 185.00 188.65 0.0M
2025-04-23 189.35 196.15 187.00 189.65 0.1M
2025-04-22 191.00 194.95 188.50 189.30 0.0M
2025-04-21 191.95 193.00 187.25 191.00 0.1M
2025-04-17 187.40 197.00 184.00 191.90 0.1M
2025-04-16 189.75 192.00 184.00 187.40 0.2M
2025-04-15 188.00 200.00 179.75 186.35 0.0M
2025-04-11 185.00 189.00 183.00 187.15 0.1M
2025-04-09 183.95 187.60 182.00 185.35 0.1M
2025-04-08 176.00 186.00 174.00 184.65 0.1M
2025-04-07 182.00 182.00 172.40 176.00 0.1M
2025-04-04 181.00 185.00 180.00 182.45 0.1M
2025-04-03 182.95 185.90 178.00 181.00 0.1M
2025-04-02 184.00 184.80 176.50 177.50 0.1M
2025-04-01 188.95 188.95 182.00 185.20 0.0M
2025-03-28 181.25 185.00 176.10 179.15 0.0M
2025-03-27 185.00 188.85 175.05 181.25 0.0M
2025-03-26 187.05 190.00 179.25 179.95 0.1M
2025-03-25 187.00 189.50 183.20 185.65 0.1M
2025-03-24 188.00 190.00 187.50 189.80 0.0M
2025-03-21 191.50 198.70 185.65 188.00 0.1M
2025-03-20 210.00 210.00 184.10 189.85 0.1M
2025-03-19 198.00 198.00 183.20 195.65 0.1M
2025-03-18 179.95 200.00 179.90 189.65 0.1M
2025-03-17 193.00 193.00 180.00 184.90 0.1M
2025-03-13 204.00 204.00 180.00 181.85 0.1M
2025-03-12 184.95 184.95 177.25 179.95 0.0M
2025-03-11 189.00 189.35 172.30 180.85 0.1M
2025-03-10 190.25 190.25 183.05 185.90 0.0M
2025-03-07 187.50 197.80 186.10 189.35 0.0M
2025-03-06 192.00 192.00 187.00 189.60 0.1M
2025-03-05 185.00 189.95 180.00 187.30 0.0M
2025-03-04 180.00 194.90 179.95 181.30 0.0M
2025-03-03 199.95 199.95 185.50 186.20 0.0M
2025-02-28 204.90 204.90 181.00 186.00 0.1M
2025-02-27 187.70 189.45 177.00 187.40 0.0M
2025-02-25 190.00 195.00 183.00 188.00 0.1M
2025-02-24 201.00 201.00 184.00 191.20 0.0M
2025-02-21 210.00 210.00 196.25 200.00 0.1M
2025-02-20 182.00 210.00 182.00 208.05 0.0M
2025-02-19 188.75 189.90 180.10 185.00 0.1M
2025-02-18 188.45 189.50 183.75 185.20 0.0M
2025-02-17 185.00 189.95 180.00 183.75 0.1M
2025-02-14 187.65 189.55 186.00 186.45 0.1M
2025-02-13 198.95 201.00 191.50 194.40 0.1M
2025-02-12 195.00 198.00 191.00 192.00 0.0M
2025-02-11 202.90 202.90 190.00 191.95 0.0M
2025-02-10 189.70 203.95 185.00 199.60 0.0M
2025-02-07 212.00 216.00 185.00 185.95 0.3M
2025-02-06 199.30 220.00 196.00 210.60 0.1M
2025-02-05 202.95 204.00 196.05 199.30 0.0M
2025-02-04 211.45 211.45 200.00 201.85 0.0M
2025-02-03 215.00 215.00 202.65 202.65 0.0M
2025-02-01 209.85 218.95 200.75 210.55 0.0M
2025-01-31 222.95 222.95 200.60 208.65 0.0M
2025-01-30 195.05 208.00 195.00 205.35 0.1M
2025-01-29 199.85 203.00 192.80 195.80 0.1M
2025-01-28 201.00 201.00 190.55 199.10 0.1M
2025-01-27 195.00 201.00 189.00 200.45 0.1M
2025-01-24 199.70 199.70 192.00 193.95 0.0M
2025-01-23 198.60 200.00 196.55 199.70 0.0M
2025-01-22 205.90 205.90 194.40 198.60 0.0M
2025-01-21 202.90 203.70 191.80 200.95 0.0M
2025-01-20 205.00 207.00 193.75 202.90 0.1M
2025-01-17 202.00 209.95 202.00 204.95 0.0M
2025-01-16 201.85 204.00 199.00 201.60 0.0M
2025-01-15 195.95 202.00 190.00 201.85 0.0M
2025-01-14 198.40 198.40 185.05 190.50 0.0M
2025-01-13 201.00 201.00 189.00 189.25 0.0M
2025-01-10 213.80 213.80 197.05 201.00 0.0M
2025-01-09 200.45 204.15 196.10 202.10 0.0M
2025-01-08 204.20 204.20 196.40 200.45 0.0M
2025-01-07 201.80 205.40 194.30 200.85 0.0M
2025-01-06 204.00 205.45 190.20 194.05 0.0M
2025-01-03 204.00 204.75 195.15 203.95 0.1M
2025-01-02 196.00 205.35 193.55 202.75 0.1M
2025-01-01 197.20 207.50 193.70 195.70 0.0M