Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
60,933.80 -3,333.15 (-5.19%) CMC Crypto 200
1,260.94 -48.78 (-3.72%)
Sumeet Industries Limited (SUMEETINDS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:15PM IST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 2.1000 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | 28,234 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 2.1400 | 2.2400 | 2.0400 | 2.1900 | 2.1900 | 246,974 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 6,060 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 2.2500 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 798,323 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1,510,200 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 1,972,551 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 2.7100 | 2.7100 | 2.4700 | 2.6100 | 2.6100 | 1,087,740 |
| 14 May 2024 | 2.5900 | 2.5900 | 2.4500 | 2.5900 | 2.5900 | 363,103 |
| 13 May 2024 | 2.4700 | 2.4700 | 2.3800 | 2.4700 | 2.4700 | 361,881 |
| 10 May 2024 | 2.3000 | 2.3600 | 2.1400 | 2.3600 | 2.3600 | 140,936 |
| 09 May 2024 | 2.1600 | 2.2500 | 2.1600 | 2.2500 | 2.2500 | 186,890 |
| 08 May 2024 | 2.1200 | 2.1500 | 2.0000 | 2.1500 | 2.1500 | 102,940 |
| 07 May 2024 | 2.0900 | 2.1200 | 2.0000 | 2.0500 | 2.0500 | 322,656 |
| 06 May 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0300 | 2.0300 | 131,584 |
| 03 May 2024 | 2.1400 | 2.1600 | 2.0600 | 2.1300 | 2.1300 | 61,826 |
| 02 May 2024 | 2.0600 | 2.2000 | 2.0300 | 2.0900 | 2.0900 | 198,002 |
| 30 Apr 2024 | 2.2400 | 2.2500 | 2.0800 | 2.1100 | 2.1100 | 111,135 |
| 29 Apr 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 199,511 |
| 26 Apr 2024 | 2.3100 | 2.3300 | 2.1100 | 2.1500 | 2.1500 | 575,506 |
| 25 Apr 2024 | 2.2100 | 2.2500 | 2.0800 | 2.2200 | 2.2200 | 210,372 |
| 24 Apr 2024 | 2.1400 | 2.1600 | 2.0600 | 2.1500 | 2.1500 | 404,002 |
| 23 Apr 2024 | 1.9400 | 2.0700 | 1.9400 | 2.0600 | 2.0600 | 683,466 |
| 22 Apr 2024 | 1.9500 | 2.0800 | 1.9000 | 1.9800 | 1.9800 | 133,006 |
| 19 Apr 2024 | 2.0300 | 2.1000 | 1.9900 | 1.9900 | 1.9900 | 180,474 |
| 18 Apr 2024 | 2.0100 | 2.1500 | 2.0100 | 2.0900 | 2.0900 | 420,695 |
| 16 Apr 2024 | 2.1100 | 2.2900 | 2.1100 | 2.1100 | 2.1100 | 777,356 |
| 15 Apr 2024 | 2.3300 | 2.3300 | 2.2200 | 2.2200 | 2.2200 | 260,040 |
| 12 Apr 2024 | 2.3500 | 2.4800 | 2.3300 | 2.3300 | 2.3300 | 245,344 |
| 10 Apr 2024 | 2.6000 | 2.6000 | 2.4500 | 2.4500 | 2.4500 | 379,703 |
| 09 Apr 2024 | 2.8100 | 2.8100 | 2.5600 | 2.5700 | 2.5700 | 582,241 |
| 08 Apr 2024 | 2.5600 | 2.7400 | 2.5600 | 2.6900 | 2.6900 | 717,632 |
| 05 Apr 2024 | 2.3700 | 2.6100 | 2.3700 | 2.6100 | 2.6100 | 473,392 |
| 04 Apr 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 156,696 |
| 03 Apr 2024 | 2.8800 | 2.8800 | 2.6200 | 2.6200 | 2.6200 | 349,546 |
| 02 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 12,948 |
| 01 Apr 2024 | 2.6200 | 2.6200 | 2.4100 | 2.6200 | 2.6200 | 3,156 |
| 28 Mar 2024 | 2.6300 | 2.6700 | 2.5000 | 2.5000 | 2.5000 | 114,687 |
| 27 Mar 2024 | 2.7600 | 2.7600 | 2.6300 | 2.6300 | 2.6300 | 419,352 |
| 26 Mar 2024 | 2.8500 | 2.8500 | 2.7600 | 2.7600 | 2.7600 | 65,585 |
| 22 Mar 2024 | 2.8000 | 2.9100 | 2.6800 | 2.9000 | 2.9000 | 163,383 |
| 21 Mar 2024 | 2.6600 | 2.8500 | 2.6600 | 2.7800 | 2.7800 | 95,809 |
| 20 Mar 2024 | 2.7100 | 2.8500 | 2.6700 | 2.7700 | 2.7700 | 63,427 |
| 19 Mar 2024 | 2.9700 | 2.9700 | 2.7600 | 2.7700 | 2.7700 | 61,696 |
| 18 Mar 2024 | 3.0200 | 3.0200 | 2.8200 | 2.9000 | 2.9000 | 32,433 |
| 15 Mar 2024 | 2.7500 | 2.9500 | 2.7500 | 2.9400 | 2.9400 | 35,122 |
| 14 Mar 2024 | 2.8900 | 3.0500 | 2.8900 | 2.8900 | 2.8900 | 47,789 |
| 13 Mar 2024 | 3.2000 | 3.2200 | 3.0400 | 3.0400 | 3.0400 | 72,836 |
| 12 Mar 2024 | 3.2500 | 3.3000 | 3.1900 | 3.1900 | 3.1900 | 22,920 |
| 11 Mar 2024 | 3.2500 | 3.4000 | 3.2000 | 3.3500 | 3.3500 | 73,507 |
| 07 Mar 2024 | 3.2500 | 3.5500 | 3.2500 | 3.3200 | 3.3200 | 34,158 |
| 06 Mar 2024 | 3.6000 | 3.6000 | 3.3500 | 3.4000 | 3.4000 | 44,984 |
| 05 Mar 2024 | 3.7500 | 3.7500 | 3.5100 | 3.5200 | 3.5200 | 28,810 |
| 04 Mar 2024 | 3.6800 | 3.6900 | 3.5600 | 3.6900 | 3.6900 | 8,556 |
| 01 Mar 2024 | 3.7000 | 3.7000 | 3.4600 | 3.5900 | 3.5900 | 52,023 |
| 29 Feb 2024 | 3.6100 | 3.9300 | 3.6000 | 3.6400 | 3.6400 | 201,383 |
| 28 Feb 2024 | 3.6800 | 3.9400 | 3.6800 | 3.7800 | 3.7800 | 28,300 |
| 27 Feb 2024 | 4.0400 | 4.0400 | 3.7000 | 3.7600 | 3.7600 | 208,773 |
| 26 Feb 2024 | 3.8400 | 3.8500 | 3.8400 | 3.8500 | 3.8500 | 65,260 |
| 23 Feb 2024 | 3.6000 | 3.6700 | 3.3600 | 3.6700 | 3.6700 | 167,488 |
| 22 Feb 2024 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 186,247 |
| 21 Feb 2024 | 3.5700 | 3.8400 | 3.5500 | 3.6800 | 3.6800 | 155,188 |
| 20 Feb 2024 | 3.7100 | 3.8800 | 3.6100 | 3.7200 | 3.7200 | 169,553 |
| 19 Feb 2024 | 3.8200 | 4.1000 | 3.7900 | 3.7900 | 3.7900 | 205,141 |
| 16 Feb 2024 | 4.1100 | 4.3400 | 3.9800 | 3.9800 | 3.9800 | 107,913 |
| 15 Feb 2024 | 4.1500 | 4.3500 | 4.0400 | 4.1800 | 4.1800 | 175,403 |
| 14 Feb 2024 | 4.1000 | 4.2800 | 4.1000 | 4.1500 | 4.1500 | 55,615 |
| 13 Feb 2024 | 4.3100 | 4.4900 | 4.3100 | 4.3100 | 4.3100 | 12,762 |
| 12 Feb 2024 | 4.4500 | 4.7900 | 4.4500 | 4.5300 | 4.5300 | 54,410 |
| 09 Feb 2024 | 4.8000 | 4.8000 | 4.6800 | 4.6800 | 4.6800 | 19,974 |
| 08 Feb 2024 | 5.0000 | 5.0100 | 4.5500 | 4.9200 | 4.9200 | 619,679 |
| 07 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 121,897 |
| 06 Feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 103,576 |
| 05 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 460,254 |
| 02 Feb 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 207,969 |
| 01 Feb 2024 | 3.9600 | 3.9600 | 3.8200 | 3.9600 | 3.9600 | 146,415 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 31,484 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.