NSE · SUMICHEM · stock
Sumitomo Chemical India Limited (SUMICHEM) stock price history
Every NSE trading session of Sumitomo Chemical India Limited from Jan 27, 2020 to Sep 28, 2026: 1,656 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SUMICHEM adjusted close, 2020 to 2026
- ₹650.68
- All time high, 2025
- ₹572.05
- 52 week high, ₹361.73 low
- 1,656
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SUMICHEM key facts
- Sumitomo Chemical India Limited (SUMICHEM) closed at ₹433.75 on Sep 28, 2026 on NSE.
- SUMICHEM's all time high close is ₹650.68, set on Jul 30, 2025; its all time low close is ₹154.98 on Mar 23, 2020.
- SUMICHEM's 52 week range is ₹361.73 to ₹572.05.
- SUMICHEM returned -18.8% over the year to Sep 28, 2026 and +9.3% over five years.
- Since Jan 27, 2020 SUMICHEM returned +122%, +12.7% a year compounded.
- SUMICHEM's deepest drawdown was -44.1% from Jul 30, 2025 to Mar 30, 2026.
- DataCedar holds 1,656 daily sessions of SUMICHEM history from Jan 27, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUMICHEM price chart, 2020 to 2026
SUMICHEM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.2% |
| 3 months | -0.1% |
| 6 months | +16.1% |
| Year to date | -6.2% |
| 1 year | -18.8% |
| 3 years | +5.9% |
| 5 years | +9.3% |
| 10 years | n/a |
| Since Jan 27, 2020 | +122.3% |
| Compound annual growth, 6.7 years | +12.7% |
SUMICHEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹650.68 on Jul 30, 2025
- All time low close
- ₹154.98 on Mar 23, 2020
- 52 week high
- ₹572.05 on Aug 17, 2026
- 52 week low
- ₹361.73 on Mar 30, 2026
- Deepest drawdown
- -44.1% from Jul 30, 2025 to Mar 30, 2026, not yet recovered
- Best single session
- +14.5% on Sep 10, 2024
- Worst single session
- -19.6% on Mar 23, 2020
- Volatility, 1 year annualised
- 34.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2020
- 2.2×
- Best calendar year
- 2024, +34%
- Worst calendar year
- 2023, -17%
SUMICHEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jan 27, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹469.87 | ₹572.05 | ₹361.73 | ₹433.75 | -7.7% | 103.2M | 187 |
| 2025 | ₹531.58 | ₹663.40 | ₹431.16 | ₹469.87 | -11.4% | 101.1M | 249 |
| 2024 | ₹397.58 | ₹625.52 | ₹334.01 | ₹530.34 | +33.8% | 175.5M | 246 |
| 2023 | ₹479.14 | ₹487.94 | ₹363.84 | ₹396.26 | -17.0% | 80.1M | 245 |
| 2022 | ₹379.23 | ₹528.81 | ₹342.98 | ₹477.38 | +26.7% | 112.9M | 248 |
| 2021 | ₹286.10 | ₹448.75 | ₹261.22 | ₹376.69 | +32.2% | 162.2M | 248 |
| 2020 | ₹185.80 | ₹313.52 | ₹146.82 | ₹284.93 | n/a | 129.3M | 233 |
SUMICHEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹433.75 | -16.2% |
| August 2026 | ₹517.45 | +1.4% |
| July 2026 | ₹510.30 | +21.5% |
| June 2026 | ₹419.84 | -16.1% |
| May 2026 | ₹500.34 | +19.7% |
| April 2026 | ₹418.14 | +15.0% |
| March 2026 | ₹363.57 | -9.1% |
| February 2026 | ₹400.19 | -2.1% |
| January 2026 | ₹408.66 | -13.0% |
| December 2025 | ₹469.87 | +1.1% |
| November 2025 | ₹464.88 | -7.2% |
| October 2025 | ₹500.99 | -5.8% |
About the SUMICHEM data
Daily bars. 1,656 sessions from Jan 27, 2020 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 27, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SUMICHEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
SUMICHEM share price history
