Sumit Woods share price history

NSE: SUMITRealtySmall Cap

Sumit Woods Limited · Face value ₹10 · Listed Sep 2018 · Issue price ₹23.85

₹45.54₹2.50 (5.81%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹43.04.

28 Oct: open ₹45.99, high ₹45.99, low ₹40.50

52-week range of traded prices to 28 Oct 2026

₹31.74Low, 12 Mar 2026₹91.47High, 10 Nov 2025

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹218 Cr2,344th largest listed
P/E: 32.66
P/B: 1.16
Dividend yield: 0.44%
ROE: 3.9%
ROCE: 4.0%
Debt to equity: 0.55
Volume, NSE: 35,06374.2% delivered

Sumit Woods share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Sumit Woods' share price is on record from 10 Sep 2018, when it closed at ₹23.98, to 28 Oct 2026. Its highest close was ₹157.00 on 27 Sep 2024 and its lowest ₹8.05 on 24 Nov 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	45.54	−32.5%	65.32	32.42	69.20	71.11	31.74	1,85,75,707
2025	67.47	−52.8%	151.74	61.21	143.00	151.74	60.11	1,17,94,612
2024	143.00	+175.8%	157.00	51.20	52.15	157.75	49.90	1,13,12,069
2023	51.85	+65.9%	57.10	27.00	31.75	59.80	26.80	1,42,60,729
2022	31.25	+160.4%	36.85	9.95	12.25	38.05	9.55	1,87,49,679
2021	12.00	+23.1%	20.70	8.50	9.75	22.00	8.00	2,87,82,000
2020	9.75	−50.8%	20.50	8.05	20.65	21.40	7.45	49,73,145
2019	19.80	−24.2%	26.75	16.05	24.75	26.95	14.25	58,14,097
2018	26.13	–	26.13	19.50	23.50	27.00	17.10	97,38,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 10 Sep 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	45.54	−8.2%	50.00	53.00	39.00	4,91,796
Sep 2026	49.59	−1.1%	51.30	53.35	47.03	4,05,182
Aug 2026	50.14	−4.0%	58.97	58.97	49.58	9,57,043
Jul 2026	52.23	+25.7%	41.98	55.80	40.75	16,91,280
Jun 2026	41.56	−2.4%	41.89	45.48	37.85	34,40,476
May 2026	42.60	−20.8%	53.63	53.63	41.89	5,90,816
Apr 2026	53.76	+15.7%	50.00	61.00	45.01	13,22,461
Mar 2026	46.47	+21.2%	37.00	50.99	31.74	48,46,435
Feb 2026	38.35	−27.4%	53.99	57.88	36.50	41,06,894
Jan 2026	52.85	−21.7%	69.20	71.11	48.31	7,23,324
Dec 2025	67.47	−9.6%	75.01	75.05	60.11	10,19,950
Nov 2025	74.67	−15.3%	87.80	91.47	71.00	9,49,338
Oct 2025	88.13	−4.0%	91.83	104.00	82.00	21,96,428
Sep 2025	91.83	−0.4%	95.00	97.60	80.35	4,53,600
Aug 2025	92.20	+7.6%	87.00	104.90	80.61	12,95,426
Jul 2025	85.67	−16.1%	102.70	102.90	83.11	8,90,976
Jun 2025	102.08	+5.2%	98.56	104.50	89.97	9,33,864
May 2025	97.05	−6.4%	106.39	109.94	86.62	13,28,094
Apr 2025	103.67	+9.5%	91.00	117.00	80.40	9,55,020
Mar 2025	94.70	+13.6%	84.99	112.49	75.23	9,24,329
Feb 2025	83.36	−34.8%	132.50	142.00	83.36	5,31,834
Jan 2025	127.93	−10.5%	143.00	151.74	110.96	3,15,753
Dec 2024	143.00	+7.8%	132.99	155.99	128.20	4,96,821
Nov 2024	132.69	−4.1%	145.23	147.00	121.28	3,13,419
Oct 2024	138.32	−10.4%	151.40	152.00	120.45	7,80,423
Sep 2024	154.40	+16.4%	135.34	157.75	135.34	11,67,168
Aug 2024	132.69	+59.4%	83.00	132.69	83.00	17,60,713
Jul 2024	83.25	+11.0%	74.95	91.16	74.10	8,98,206
Jun 2024	75.01	+2.7%	73.05	82.49	65.40	7,71,580
May 2024	73.05	+3.9%	71.90	78.00	69.20	6,70,752
Apr 2024	70.30	+35.6%	51.85	80.30	51.85	13,91,029
Mar 2024	51.85	−13.4%	60.95	66.00	50.30	7,40,464
Feb 2024	59.90	+15.0%	52.90	70.45	51.05	7,93,504
Jan 2024	52.10	+0.5%	52.15	65.85	49.90	15,27,990
Dec 2023	51.85	+15.1%	47.30	59.80	47.30	24,56,413
Nov 2023	45.05	+57.0%	29.05	45.05	27.25	31,44,618
Oct 2023	28.70	+3.2%	27.15	32.80	27.15	6,83,750
Sep 2023	27.80	−10.6%	31.90	31.90	27.00	5,23,666
Aug 2023	31.10	+0.3%	31.20	33.00	29.00	5,31,183
Jul 2023	31.00	−4.6%	31.75	34.90	28.70	4,67,723
Jun 2023	32.50	−7.3%	35.05	37.00	31.50	3,99,230
May 2023	35.05	−8.6%	40.25	40.25	33.20	9,58,057
Apr 2023	38.35	+25.7%	31.55	38.35	30.00	4,88,132
Mar 2023	30.50	−15.3%	35.00	37.30	28.75	8,05,569
Feb 2023	36.00	+4.8%	35.95	42.85	31.20	20,39,896
Jan 2023	34.35	+9.9%	31.75	34.35	26.80	17,62,492
Dec 2022	31.25	−5.2%	34.55	38.05	28.30	37,82,882
Nov 2022	32.95	+123.4%	15.45	32.95	15.45	43,00,657
Oct 2022	14.75	+18.0%	12.85	14.75	12.00	4,50,842
Sep 2022	12.50	−19.4%	15.00	15.85	11.55	14,75,321
Aug 2022	15.50	+49.8%	10.50	18.00	10.00	32,81,221
Jul 2022	10.35	+3.0%	10.10	11.20	9.65	2,20,987
Jun 2022	10.05	−9.9%	11.60	11.65	9.55	2,96,604
May 2022	11.15	−17.1%	13.45	13.80	10.00	4,36,971
Apr 2022	13.45	+19.6%	11.60	14.60	11.25	5,27,254
Mar 2022	11.25	−13.5%	12.60	13.60	11.00	5,72,606
Feb 2022	13.00	−13.3%	15.35	15.35	12.10	7,41,152
Jan 2022	15.00	+25.0%	12.25	16.95	11.50	26,63,182
Dec 2021	12.00	+18.2%	10.60	12.90	10.00	10,90,583
Nov 2021	10.15	−6.5%	10.55	12.35	10.00	5,89,175
Oct 2021	10.85	−10.3%	12.15	12.55	10.80	4,95,222
Sep 2021	12.10	−6.9%	13.00	13.30	11.55	4,73,807
Aug 2021	13.00	−25.1%	17.90	17.90	12.20	7,60,784
Jul 2021	17.35	+12.3%	16.15	22.00	13.50	1,11,70,785
Jun 2021	15.45	+29.3%	11.30	15.70	11.30	84,25,964
May 2021	11.95	+25.8%	9.00	13.20	9.00	17,53,988
Apr 2021	9.50	−0.5%	9.60	14.30	8.95	21,44,206
Mar 2021	9.55	+11.0%	8.80	10.45	8.00	9,24,339
Feb 2021	8.60	−4.4%	9.20	9.60	8.10	4,70,521
Jan 2021	9.00	−7.7%	9.75	10.50	8.75	4,82,626
Dec 2020	9.75	+20.4%	8.20	15.30	7.45	20,42,228
Nov 2020	8.10	−5.3%	8.55	8.95	7.45	2,34,283
Oct 2020	8.55	−12.3%	10.00	10.00	8.25	3,56,518
Sep 2020	9.75	+1.6%	9.70	10.00	8.85	4,82,477
Aug 2020	9.60	−4.0%	9.80	11.10	9.15	10,38,681
Jul 2020	10.00	−12.7%	11.45	12.60	9.45	3,56,509
Jun 2020	11.45	+8.5%	11.00	13.75	10.45	96,462
May 2020	10.55	−12.4%	12.05	12.90	10.00	41,424
Apr 2020	12.05	−14.5%	14.10	14.80	11.05	1,04,604
Mar 2020	14.10	−13.8%	17.15	17.15	13.60	1,12,790
Feb 2020	16.35	+0.6%	16.25	17.25	14.75	28,060
Jan 2020	16.25	−17.9%	20.65	21.40	16.25	79,109
Dec 2019	19.80	−12.2%	21.05	22.80	17.25	1,68,234
Nov 2019	22.55	+8.7%	20.20	23.90	17.15	5,46,634
Oct 2019	20.75	+21.0%	16.45	24.00	15.35	4,19,741
Sep 2019	17.15	−7.3%	20.30	21.70	15.15	1,02,317
Aug 2019	18.50	−19.4%	19.60	24.65	16.20	3,02,560
Jul 2019	22.95	+4.9%	21.80	26.95	19.80	4,88,611
Jun 2019	21.88	+20.5%	17.50	23.05	16.50	4,38,000
May 2019	18.15	+0.8%	18.05	19.80	16.30	2,16,000
Apr 2019	18.00	+1.6%	19.85	19.90	16.50	7,62,000
Mar 2019	17.73	−22.1%	23.00	23.00	14.25	15,96,000
Feb 2019	22.75	+1.1%	22.13	22.95	18.00	4,50,000
Jan 2019	22.50	−13.9%	24.75	26.75	20.05	3,24,000
Dec 2018	26.13	+16.1%	22.55	27.00	20.50	6,18,000
Nov 2018	22.50	+15.4%	20.60	23.40	20.00	8,82,000
Oct 2018	19.50	−11.0%	21.88	22.73	17.10	16,50,000
Sep 2018	21.90	–	23.50	24.45	21.63	65,88,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	45.99	45.99	40.50	45.54	43.33	35,063	74.2%
27 Oct 2026	43.40	44.26	42.52	43.04	43.38	6,537	95.4%
26 Oct 2026	41.30	43.98	41.30	43.42	42.44	40,083	95.6%
23 Oct 2026	43.69	45.44	39.00	41.30	41.23	25,405	92.6%
22 Oct 2026	44.29	45.88	42.16	42.83	42.87	18,360	67.7%
21 Oct 2026	48.40	48.40	42.22	43.45	44.35	28,204	68.0%
19 Oct 2026	45.40	48.99	42.80	46.85	46.00	49,097	93.4%
16 Oct 2026	47.61	49.99	46.04	47.73	47.32	11,422	80.9%
15 Oct 2026	48.83	50.29	48.75	48.99	48.99	20,021	99.6%
14 Oct 2026	49.69	49.69	46.19	49.33	48.85	41,487	81.0%
13 Oct 2026	49.00	49.99	47.05	48.70	48.96	13,277	85.1%
12 Oct 2026	49.80	49.80	46.00	48.04	46.87	10,469	84.2%
9 Oct 2026	48.00	49.00	46.85	47.58	47.62	8,440	84.3%
8 Oct 2026	51.49	51.49	44.15	45.92	45.75	51,096	63.8%
7 Oct 2026	52.98	52.98	50.02	50.48	50.57	22,368	80.1%
6 Oct 2026	53.00	53.00	51.00	51.88	52.05	43,586	68.9%
5 Oct 2026	51.50	51.50	48.10	50.64	50.42	53,301	74.3%
1 Oct 2026	50.00	50.00	44.00	47.76	48.01	13,580	75.7%
30 Sep 2026	49.97	52.00	49.00	49.59	49.51	12,830	88.9%
29 Sep 2026	51.00	51.00	47.07	49.97	49.49	19,588	77.4%
28 Sep 2026	51.50	51.50	47.09	49.52	48.60	35,655	84.8%
25 Sep 2026	50.90	50.90	47.92	49.19	48.79	54,349	82.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Sumit Woods bonus and split history

Ex-date	Event	Price factor	What happened
16 Jul 2019	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.