Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,665.17 +755.39 (+1.24%) CMC Crypto 200
1,280.33 -3.50 (-0.27%)
Sumit Woods Limited (SUMIT.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:27PM IST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 75.80 | 75.80 | 74.00 | 75.01 | 75.01 | 16,548 |
| 27 Jun 2024 | 76.30 | 78.98 | 73.40 | 75.33 | 75.33 | 56,334 |
| 26 Jun 2024 | 76.95 | 76.99 | 75.10 | 76.11 | 76.11 | 22,607 |
| 25 Jun 2024 | 77.80 | 78.49 | 76.00 | 76.97 | 76.97 | 28,622 |
| 24 Jun 2024 | 81.89 | 81.89 | 75.45 | 79.10 | 79.10 | 43,375 |
| 21 Jun 2024 | 81.79 | 82.49 | 79.00 | 79.32 | 79.32 | 49,247 |
| 20 Jun 2024 | 82.00 | 82.00 | 80.00 | 81.20 | 81.20 | 88,678 |
| 19 Jun 2024 | 76.00 | 79.20 | 73.05 | 78.87 | 78.87 | 90,852 |
| 18 Jun 2024 | 73.71 | 75.95 | 71.56 | 75.43 | 75.43 | 62,804 |
| 14 Jun 2024 | 73.82 | 75.00 | 72.00 | 73.71 | 73.71 | 10,473 |
| 13 Jun 2024 | 73.00 | 75.00 | 71.05 | 73.86 | 73.86 | 39,821 |
| 12 Jun 2024 | 72.31 | 74.09 | 70.00 | 73.09 | 73.09 | 20,641 |
| 11 Jun 2024 | 73.00 | 74.99 | 71.37 | 72.31 | 72.31 | 12,103 |
| 10 Jun 2024 | 73.00 | 76.49 | 71.10 | 72.88 | 72.88 | 10,005 |
| 07 Jun 2024 | 72.00 | 74.80 | 71.30 | 73.00 | 73.00 | 27,920 |
| 06 Jun 2024 | 69.45 | 71.80 | 67.00 | 71.70 | 71.70 | 30,703 |
| 05 Jun 2024 | 68.85 | 69.00 | 65.40 | 68.40 | 68.40 | 40,850 |
| 04 Jun 2024 | 70.80 | 71.40 | 68.25 | 68.80 | 68.80 | 49,954 |
| 03 Jun 2024 | 73.05 | 75.75 | 69.40 | 71.85 | 71.85 | 70,043 |
| 31 May 2024 | 73.45 | 74.45 | 71.00 | 73.05 | 73.05 | 56,275 |
| 30 May 2024 | 75.90 | 75.90 | 72.40 | 73.65 | 73.65 | 48,247 |
| 29 May 2024 | 72.95 | 76.00 | 71.00 | 75.90 | 75.90 | 88,250 |
| 28 May 2024 | 72.75 | 73.00 | 70.35 | 72.40 | 72.40 | 51,012 |
| 27 May 2024 | 72.95 | 74.60 | 71.10 | 72.75 | 72.75 | 45,247 |
| 24 May 2024 | 73.00 | 73.55 | 72.20 | 72.60 | 72.60 | 16,715 |
| 23 May 2024 | 72.00 | 73.95 | 71.90 | 73.60 | 73.60 | 18,259 |
| 22 May 2024 | 73.85 | 74.00 | 72.45 | 72.90 | 72.90 | 46,562 |
| 21 May 2024 | 73.75 | 74.95 | 72.10 | 73.35 | 73.35 | 19,952 |
| 17 May 2024 | 73.25 | 75.00 | 71.40 | 74.40 | 74.40 | 29,209 |
| 16 May 2024 | 73.90 | 74.10 | 71.60 | 73.20 | 73.20 | 25,402 |
| 15 May 2024 | 73.90 | 75.00 | 73.00 | 74.60 | 74.60 | 29,210 |
| 14 May 2024 | 75.60 | 75.60 | 71.25 | 73.25 | 73.25 | 30,136 |
| 13 May 2024 | 74.05 | 74.10 | 71.40 | 73.15 | 73.15 | 6,859 |
| 10 May 2024 | 76.45 | 76.45 | 71.75 | 74.05 | 74.05 | 13,813 |
| 09 May 2024 | 75.50 | 75.50 | 72.15 | 72.85 | 72.85 | 17,261 |
| 08 May 2024 | 75.75 | 75.75 | 72.30 | 74.25 | 74.25 | 19,296 |
| 07 May 2024 | 78.00 | 78.00 | 74.10 | 75.65 | 75.65 | 17,746 |
| 06 May 2024 | 73.00 | 75.95 | 73.00 | 75.40 | 75.40 | 25,548 |
| 03 May 2024 | 71.50 | 72.90 | 69.55 | 72.65 | 72.65 | 32,459 |
| 02 May 2024 | 71.90 | 71.90 | 69.20 | 70.80 | 70.80 | 30,584 |
| 30 Apr 2024 | 71.00 | 73.00 | 70.00 | 70.30 | 70.30 | 19,598 |
| 29 Apr 2024 | 72.30 | 72.30 | 70.30 | 70.50 | 70.50 | 12,273 |
| 26 Apr 2024 | 72.40 | 72.90 | 70.15 | 72.30 | 72.30 | 22,945 |
| 25 Apr 2024 | 71.30 | 72.00 | 70.00 | 72.00 | 72.00 | 33,005 |
| 24 Apr 2024 | 71.95 | 71.95 | 70.35 | 70.55 | 70.55 | 19,293 |
| 23 Apr 2024 | 72.70 | 73.75 | 71.00 | 72.05 | 72.05 | 21,689 |
| 22 Apr 2024 | 70.35 | 71.90 | 68.20 | 71.50 | 71.50 | 15,657 |
| 19 Apr 2024 | 72.50 | 72.50 | 69.45 | 70.15 | 70.15 | 43,746 |
| 18 Apr 2024 | 72.35 | 75.00 | 71.25 | 73.10 | 73.10 | 31,211 |
| 16 Apr 2024 | 70.60 | 72.55 | 70.00 | 71.80 | 71.80 | 15,328 |
| 15 Apr 2024 | 68.65 | 71.70 | 68.65 | 70.60 | 70.60 | 28,177 |
| 12 Apr 2024 | 72.25 | 74.95 | 72.25 | 72.25 | 72.25 | 32,324 |
| 10 Apr 2024 | 76.15 | 78.90 | 76.05 | 76.05 | 76.05 | 63,253 |
| 09 Apr 2024 | 74.90 | 80.30 | 73.45 | 80.05 | 80.05 | 251,838 |
| 08 Apr 2024 | 65.50 | 73.00 | 64.05 | 73.00 | 73.00 | 254,354 |
| 05 Apr 2024 | 69.15 | 69.15 | 63.10 | 66.40 | 66.40 | 403,450 |
| 04 Apr 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 24,625 |
| 03 Apr 2024 | 59.90 | 59.95 | 59.90 | 59.95 | 59.95 | 14,903 |
| 02 Apr 2024 | 56.00 | 57.10 | 55.95 | 57.10 | 57.10 | 59,284 |
| 01 Apr 2024 | 51.85 | 54.40 | 51.85 | 54.40 | 54.40 | 24,076 |
| 28 Mar 2024 | 54.95 | 54.95 | 50.30 | 51.85 | 51.85 | 23,062 |
| 27 Mar 2024 | 54.35 | 55.70 | 52.15 | 52.45 | 52.45 | 36,768 |
| 26 Mar 2024 | 55.85 | 56.50 | 52.00 | 54.30 | 54.30 | 53,779 |
| 22 Mar 2024 | 53.90 | 54.40 | 51.25 | 53.85 | 53.85 | 17,650 |
| 21 Mar 2024 | 52.95 | 52.95 | 51.10 | 51.85 | 51.85 | 13,215 |
| 20 Mar 2024 | 54.75 | 54.75 | 50.75 | 51.55 | 51.55 | 44,564 |
| 19 Mar 2024 | 53.20 | 53.20 | 51.15 | 52.40 | 52.40 | 22,930 |
| 18 Mar 2024 | 53.15 | 54.80 | 51.30 | 53.20 | 53.20 | 19,234 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 51.00 | 55.90 | 50.90 | 54.80 | 54.80 | 102,601 |
| 13 Mar 2024 | 56.95 | 56.95 | 53.55 | 53.55 | 53.55 | 18,415 |
| 12 Mar 2024 | 59.95 | 59.95 | 56.35 | 56.35 | 56.35 | 35,593 |
| 11 Mar 2024 | 61.00 | 62.95 | 58.20 | 59.30 | 59.30 | 38,627 |
| 07 Mar 2024 | 60.05 | 62.30 | 57.55 | 60.50 | 60.50 | 61,992 |
| 06 Mar 2024 | 63.70 | 63.70 | 57.80 | 60.05 | 60.05 | 118,963 |
| 05 Mar 2024 | 62.05 | 62.05 | 59.75 | 60.80 | 60.80 | 23,459 |
| 04 Mar 2024 | 66.00 | 66.00 | 61.00 | 62.90 | 62.90 | 36,384 |
| 01 Mar 2024 | 60.95 | 62.85 | 59.50 | 62.30 | 62.30 | 34,416 |
| 29 Feb 2024 | 60.25 | 60.25 | 57.85 | 59.90 | 59.90 | 15,282 |
| 28 Feb 2024 | 62.55 | 62.55 | 59.65 | 60.30 | 60.30 | 60,614 |
| 27 Feb 2024 | 64.80 | 66.70 | 61.65 | 62.75 | 62.75 | 56,595 |
| 26 Feb 2024 | 64.50 | 67.60 | 63.20 | 64.80 | 64.80 | 33,166 |
| 23 Feb 2024 | 66.55 | 66.60 | 63.70 | 64.40 | 64.40 | 30,217 |
| 22 Feb 2024 | 70.45 | 70.45 | 64.50 | 66.75 | 66.75 | 54,249 |
| 21 Feb 2024 | 67.45 | 67.45 | 65.55 | 67.45 | 67.45 | 47,520 |
| 20 Feb 2024 | 63.90 | 64.25 | 62.30 | 64.25 | 64.25 | 64,655 |
| 19 Feb 2024 | 59.80 | 61.20 | 58.10 | 61.20 | 61.20 | 43,355 |
| 16 Feb 2024 | 58.30 | 58.30 | 57.40 | 58.30 | 58.30 | 48,809 |
| 15 Feb 2024 | 58.50 | 59.40 | 57.10 | 58.50 | 58.50 | 27,735 |
| 14 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 21,817 |
| 13 Feb 2024 | 59.40 | 61.80 | 59.40 | 59.40 | 59.40 | 73,602 |
| 12 Feb 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 25,420 |
| 09 Feb 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 22,969 |
| 08 Feb 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 6,569 |
| 07 Feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 14,977 |
| 06 Feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 14,903 |
| 05 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10,381 |
| 02 Feb 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 15,599 |
| 01 Feb 2024 | 52.90 | 53.05 | 51.05 | 52.90 | 52.90 | 105,070 |
| 31 Jan 2024 | 52.10 | 52.50 | 51.85 | 52.10 | 52.10 | 107,088 |
| *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.