Sudal Industries Limited (BOM:506003)
India · Delayed Price · Currency is INR 57.03
-1.98 (-3.36%)
At close: Jan 22, 2026
Sudal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 60.00 | 60.00 | 56.10 | 57.03 | 57.03 | -3.36% | 2,411 |
| Jan 21, 2026 | 62.50 | 62.50 | 58.15 | 59.01 | 59.01 | -2.77% | 2,752 |
| Jan 20, 2026 | 63.40 | 63.40 | 60.56 | 60.69 | 60.69 | -4.49% | 2,969 |
| Jan 19, 2026 | 63.21 | 67.99 | 62.30 | 63.54 | 63.54 | -2.73% | 2,890 |
| Jan 16, 2026 | 68.00 | 68.00 | 65.00 | 65.32 | 65.32 | -1.05% | 1,010 |
| Jan 14, 2026 | 64.08 | 69.00 | 64.08 | 66.01 | 66.01 | -0.78% | 2,779 |
| Jan 13, 2026 | 68.73 | 70.00 | 65.80 | 66.53 | 66.53 | -1.26% | 531 |
| Jan 12, 2026 | 67.20 | 68.50 | 62.99 | 67.38 | 67.38 | 1.63% | 10,497 |
| Jan 9, 2026 | 66.49 | 67.15 | 65.00 | 66.30 | 66.30 | -0.29% | 2,072 |
| Jan 8, 2026 | 70.25 | 70.36 | 66.40 | 66.49 | 66.49 | -0.78% | 3,304 |
| Jan 7, 2026 | 67.00 | 68.99 | 66.67 | 67.01 | 67.01 | 0.95% | 3,273 |
| Jan 6, 2026 | 67.90 | 67.90 | 63.15 | 66.38 | 66.38 | 1.76% | 2,496 |
| Jan 5, 2026 | 68.00 | 68.00 | 65.00 | 65.23 | 65.23 | -2.15% | 1,400 |
| Jan 2, 2026 | 69.00 | 69.00 | 65.10 | 66.66 | 66.66 | -1.49% | 3,240 |
| Jan 1, 2026 | 72.98 | 72.98 | 67.21 | 67.67 | 67.67 | -4.18% | 1,294 |
| Dec 31, 2025 | 70.61 | 72.55 | 68.00 | 70.62 | 70.62 | 0.01% | 2,585 |
| Dec 30, 2025 | 74.75 | 74.75 | 68.50 | 70.61 | 70.61 | -1.38% | 2,068 |
| Dec 29, 2025 | 69.47 | 72.94 | 69.00 | 71.60 | 71.60 | 3.07% | 793 |
| Dec 26, 2025 | 71.89 | 72.20 | 69.47 | 69.47 | 69.47 | - | 610 |
| Dec 24, 2025 | 71.00 | 74.92 | 69.16 | 69.47 | 69.47 | -4.57% | 2,079 |
| Dec 23, 2025 | 70.90 | 72.80 | 68.25 | 72.80 | 72.80 | 2.68% | 417 |
| Dec 22, 2025 | 68.00 | 71.00 | 67.85 | 70.90 | 70.90 | 3.97% | 256 |
| Dec 19, 2025 | 73.00 | 73.00 | 68.15 | 68.19 | 68.19 | -3.00% | 1,113 |
| Dec 18, 2025 | 67.01 | 70.30 | 64.06 | 70.30 | 70.30 | 4.91% | 2,852 |
| Dec 17, 2025 | 66.14 | 69.95 | 66.14 | 67.01 | 67.01 | -3.75% | 1,067 |
| Dec 16, 2025 | 74.00 | 74.00 | 67.60 | 69.62 | 69.62 | -2.04% | 2,852 |
| Dec 15, 2025 | 70.71 | 71.07 | 70.00 | 71.07 | 71.07 | 0.51% | 990 |
| Dec 12, 2025 | 65.31 | 71.95 | 65.31 | 70.71 | 70.71 | 3.17% | 7,440 |
| Dec 11, 2025 | 70.00 | 73.10 | 66.55 | 68.54 | 68.54 | -2.09% | 2,516 |
| Dec 10, 2025 | 67.53 | 72.00 | 67.53 | 70.00 | 70.00 | 1.58% | 1,760 |
| Dec 9, 2025 | 69.20 | 69.30 | 68.05 | 68.91 | 68.91 | -0.42% | 1,014 |
| Dec 8, 2025 | 69.05 | 76.08 | 68.84 | 69.20 | 69.20 | -4.50% | 3,575 |
| Dec 5, 2025 | 74.00 | 74.00 | 71.50 | 72.46 | 72.46 | -3.01% | 115 |
| Dec 4, 2025 | 72.25 | 76.49 | 72.25 | 74.71 | 74.71 | 1.51% | 224 |
| Dec 3, 2025 | 75.00 | 76.69 | 73.32 | 73.60 | 73.60 | -4.42% | 2,065 |
| Dec 2, 2025 | 75.20 | 78.50 | 72.90 | 77.00 | 77.00 | 1.45% | 8,642 |
| Dec 1, 2025 | 75.44 | 76.64 | 72.20 | 75.90 | 75.90 | 0.61% | 2,724 |
| Nov 28, 2025 | 81.72 | 81.72 | 75.01 | 75.44 | 75.44 | -3.07% | 4,022 |
| Nov 27, 2025 | 77.00 | 77.83 | 75.71 | 77.83 | 77.83 | 4.99% | 3,429 |
| Nov 26, 2025 | 69.19 | 74.13 | 67.55 | 74.13 | 74.13 | 5.00% | 8,971 |
| Nov 25, 2025 | 73.50 | 73.50 | 69.83 | 70.60 | 70.60 | -3.95% | 4,016 |
| Nov 24, 2025 | 79.89 | 79.89 | 72.60 | 73.50 | 73.50 | -3.78% | 2,913 |
| Nov 21, 2025 | 76.00 | 80.30 | 75.50 | 76.39 | 76.39 | -3.30% | 5,171 |
| Nov 20, 2025 | 83.84 | 83.84 | 78.00 | 79.00 | 79.00 | -1.18% | 878 |
| Nov 19, 2025 | 74.05 | 81.69 | 73.92 | 79.94 | 79.94 | 2.74% | 8,139 |
| Nov 18, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -4.99% | 5,410 |
| Nov 17, 2025 | 87.05 | 87.05 | 81.90 | 81.90 | 81.90 | -5.00% | 4,623 |
| Nov 14, 2025 | 87.05 | 87.05 | 85.00 | 86.21 | 86.21 | 0.91% | 761 |
| Nov 13, 2025 | 85.45 | 87.95 | 85.35 | 85.43 | 85.43 | -4.91% | 2,214 |
| Nov 12, 2025 | 86.06 | 91.05 | 86.06 | 89.84 | 89.84 | 0.66% | 412 |