Sudal Industries Limited (BOM:506003)
India · Delayed Price · Currency is INR 49.42
-2.60 (-5.00%)
At close: Mar 27, 2026
Sudal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.42 | 54.40 | 49.42 | 49.42 | 49.42 | -5.00% | 1,623 |
| Mar 25, 2026 | 54.00 | 54.00 | 51.61 | 52.02 | 52.02 | -4.23% | 5,022 |
| Mar 24, 2026 | 53.00 | 54.40 | 52.89 | 54.32 | 54.32 | 2.20% | 127 |
| Mar 23, 2026 | 54.05 | 54.05 | 53.15 | 53.15 | 53.15 | -4.99% | 542 |
| Mar 20, 2026 | 54.00 | 56.40 | 54.00 | 55.94 | 55.94 | 3.59% | 87 |
| Mar 19, 2026 | 54.27 | 54.27 | 52.10 | 54.00 | 54.00 | - | 2,384 |
| Mar 18, 2026 | 49.32 | 54.25 | 49.32 | 54.00 | 54.00 | 4.47% | 381 |
| Mar 17, 2026 | 51.80 | 52.00 | 48.01 | 51.69 | 51.69 | 4.23% | 862 |
| Mar 16, 2026 | 48.95 | 50.69 | 47.20 | 49.59 | 49.59 | 1.31% | 331 |
| Mar 13, 2026 | 46.00 | 48.99 | 44.52 | 48.95 | 48.95 | 4.89% | 656 |
| Mar 12, 2026 | 47.10 | 48.00 | 46.67 | 46.67 | 46.67 | -4.99% | 1,580 |
| Mar 11, 2026 | 49.68 | 49.68 | 45.76 | 49.12 | 49.12 | 3.24% | 615 |
| Mar 10, 2026 | 48.00 | 49.50 | 46.65 | 47.58 | 47.58 | -2.52% | 1,146 |
| Mar 9, 2026 | 51.89 | 51.89 | 48.81 | 48.81 | 48.81 | -4.98% | 1,969 |
| Mar 6, 2026 | 54.00 | 54.50 | 50.10 | 51.37 | 51.37 | -1.06% | 657 |
| Mar 5, 2026 | 52.00 | 53.10 | 49.25 | 51.92 | 51.92 | 1.80% | 2,691 |
| Mar 4, 2026 | 49.00 | 51.74 | 49.00 | 51.00 | 51.00 | 2.04% | 2,623 |
| Mar 2, 2026 | 47.60 | 52.40 | 47.60 | 49.98 | 49.98 | -0.24% | 1,960 |
| Feb 27, 2026 | 47.31 | 50.90 | 47.31 | 50.10 | 50.10 | 0.93% | 769 |
| Feb 26, 2026 | 52.25 | 52.25 | 49.64 | 49.64 | 49.64 | -5.00% | 3,515 |
| Feb 25, 2026 | 56.00 | 56.00 | 52.00 | 52.25 | 52.25 | -2.25% | 1,424 |
| Feb 24, 2026 | 53.60 | 53.60 | 53.20 | 53.45 | 53.45 | 4.70% | 1,917 |
| Feb 23, 2026 | 50.00 | 51.55 | 50.00 | 51.05 | 51.05 | 3.97% | 6,888 |
| Feb 20, 2026 | 49.60 | 49.69 | 45.35 | 49.10 | 49.10 | 3.70% | 2,934 |
| Feb 19, 2026 | 47.39 | 47.39 | 47.35 | 47.35 | 47.35 | 4.90% | 621 |
| Feb 18, 2026 | 42.05 | 45.45 | 41.13 | 45.14 | 45.14 | 4.27% | 11,808 |
| Feb 17, 2026 | 45.00 | 45.00 | 43.29 | 43.29 | 43.29 | -4.98% | 3,194 |
| Feb 16, 2026 | 48.50 | 48.50 | 45.55 | 45.56 | 45.56 | -4.96% | 3,217 |
| Feb 13, 2026 | 50.76 | 50.76 | 45.94 | 47.94 | 47.94 | -0.85% | 716 |
| Feb 12, 2026 | 52.85 | 52.85 | 48.34 | 48.35 | 48.35 | -4.97% | 3,608 |
| Feb 11, 2026 | 54.90 | 56.00 | 50.72 | 50.88 | 50.88 | -4.68% | 3,738 |
| Feb 10, 2026 | 55.49 | 55.49 | 53.00 | 53.38 | 53.38 | -1.15% | 657 |
| Feb 9, 2026 | 54.00 | 54.50 | 51.63 | 54.00 | 54.00 | -0.63% | 7,061 |
| Feb 6, 2026 | 57.18 | 57.18 | 54.34 | 54.34 | 54.34 | -4.98% | 2,957 |
| Feb 5, 2026 | 55.99 | 57.19 | 55.50 | 57.19 | 57.19 | 4.99% | 5,976 |
| Feb 4, 2026 | 59.69 | 59.69 | 54.12 | 54.47 | 54.47 | -4.37% | 4,880 |
| Feb 3, 2026 | 58.80 | 59.88 | 54.40 | 56.96 | 56.96 | -0.23% | 4,368 |
| Feb 2, 2026 | 60.10 | 60.10 | 56.59 | 57.09 | 57.09 | -4.15% | 2,887 |
| Feb 1, 2026 | 65.80 | 65.80 | 59.56 | 59.56 | 59.56 | -4.99% | 4,311 |
| Jan 30, 2026 | 60.00 | 62.69 | 57.42 | 62.69 | 62.69 | 4.99% | 2,510 |
| Jan 29, 2026 | 56.25 | 60.90 | 55.10 | 59.71 | 59.71 | 2.95% | 9,283 |
| Jan 28, 2026 | 55.58 | 58.16 | 55.58 | 58.00 | 58.00 | 4.34% | 450 |
| Jan 27, 2026 | 55.16 | 57.75 | 55.16 | 55.59 | 55.59 | 1.07% | 1,745 |
| Jan 23, 2026 | 57.03 | 57.03 | 54.35 | 55.00 | 55.00 | -3.56% | 1,661 |
| 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 |