Sudarshan Colorants India Limited (BOM:506390)
India · Delayed Price · Currency is INR 401.40
-10.65 (-2.58%)
At close: Jan 20, 2026
Sudarshan Colorants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 391.60 | 397.85 | 373.75 | 380.00 | 380.00 | -5.33% | 1,371 |
| Jan 20, 2026 | 412.50 | 425.65 | 394.50 | 401.40 | 401.40 | -2.58% | 935 |
| Jan 19, 2026 | 448.25 | 451.00 | 401.70 | 412.05 | 412.05 | -6.37% | 3,522 |
| Jan 16, 2026 | 440.50 | 440.60 | 437.25 | 440.10 | 440.10 | -0.43% | 152 |
| Jan 14, 2026 | 438.90 | 446.45 | 432.65 | 442.00 | 442.00 | -0.19% | 3,361 |
| Jan 13, 2026 | 446.60 | 453.55 | 440.00 | 442.85 | 442.85 | -0.07% | 457 |
| Jan 12, 2026 | 450.00 | 450.00 | 434.10 | 443.15 | 443.15 | -2.82% | 904 |
| Jan 9, 2026 | 452.00 | 461.80 | 446.10 | 456.00 | 456.00 | -1.03% | 2,631 |
| Jan 8, 2026 | 456.30 | 462.00 | 451.30 | 460.75 | 460.75 | 0.16% | 996 |
| Jan 7, 2026 | 455.10 | 461.00 | 455.05 | 460.00 | 460.00 | 0.87% | 181 |
| Jan 6, 2026 | 466.75 | 474.00 | 452.30 | 456.05 | 456.05 | -2.12% | 894 |
| Jan 5, 2026 | 472.65 | 472.65 | 465.00 | 465.95 | 465.95 | -2.44% | 1,007 |
| Jan 2, 2026 | 471.45 | 477.60 | 471.45 | 477.60 | 477.60 | 0.55% | 27 |
| Jan 1, 2026 | 468.05 | 476.05 | 468.05 | 475.00 | 475.00 | -0.01% | 146 |
| Dec 31, 2025 | 474.70 | 477.95 | 469.95 | 475.05 | 475.05 | 1.09% | 146 |
| Dec 30, 2025 | 473.60 | 473.70 | 469.90 | 469.95 | 469.95 | -1.30% | 71 |
| Dec 29, 2025 | 460.45 | 485.00 | 460.45 | 476.15 | 476.15 | -2.32% | 647 |
| Dec 26, 2025 | 459.70 | 487.45 | 459.70 | 487.45 | 487.45 | 5.78% | 937 |
| Dec 24, 2025 | 470.00 | 473.90 | 450.15 | 460.80 | 460.80 | -1.87% | 1,853 |
| Dec 23, 2025 | 474.90 | 474.90 | 464.20 | 469.60 | 469.60 | -0.28% | 412 |
| Dec 22, 2025 | 464.70 | 475.00 | 464.65 | 470.90 | 470.90 | 2.13% | 207 |
| Dec 19, 2025 | 468.60 | 468.60 | 456.95 | 461.10 | 461.10 | -1.12% | 940 |
| Dec 18, 2025 | 467.60 | 474.00 | 466.10 | 466.30 | 466.30 | -1.35% | 162 |
| Dec 17, 2025 | 458.85 | 475.00 | 448.95 | 472.70 | 472.70 | 3.12% | 195 |
| Dec 16, 2025 | 451.25 | 458.75 | 445.95 | 458.40 | 458.40 | 1.58% | 64 |
| Dec 15, 2025 | 441.85 | 452.90 | 433.95 | 451.25 | 451.25 | 2.00% | 558 |
| Dec 12, 2025 | 437.75 | 445.20 | 435.15 | 442.40 | 442.40 | 0.66% | 130 |
| Dec 11, 2025 | 440.45 | 442.45 | 433.30 | 439.50 | 439.50 | -1.16% | 804 |
| Dec 10, 2025 | 441.45 | 444.65 | 441.45 | 444.65 | 444.65 | 1.09% | 22 |
| Dec 9, 2025 | 442.00 | 447.00 | 431.40 | 439.85 | 439.85 | 1.14% | 581 |
| Dec 8, 2025 | 434.00 | 448.90 | 431.75 | 434.90 | 434.90 | 0.21% | 785 |
| Dec 5, 2025 | 435.45 | 435.45 | 433.25 | 434.00 | 434.00 | -0.30% | 288 |
| Dec 4, 2025 | 439.35 | 439.35 | 432.95 | 435.30 | 435.30 | -0.18% | 309 |
| Dec 3, 2025 | 445.60 | 447.70 | 427.90 | 436.10 | 436.10 | -2.96% | 4,819 |
| Dec 2, 2025 | 456.00 | 456.00 | 448.80 | 449.40 | 449.40 | -0.13% | 51 |
| Dec 1, 2025 | 458.25 | 460.10 | 450.00 | 450.00 | 450.00 | -1.53% | 438 |
| Nov 28, 2025 | 459.35 | 460.25 | 455.00 | 457.00 | 457.00 | -0.80% | 217 |
| Nov 27, 2025 | 463.90 | 468.05 | 460.45 | 460.70 | 460.70 | -0.40% | 1,436 |
| Nov 26, 2025 | 469.00 | 471.10 | 460.00 | 462.55 | 462.55 | -1.42% | 859 |
| Nov 25, 2025 | 473.95 | 474.00 | 469.00 | 469.20 | 469.20 | -0.26% | 355 |
| Nov 24, 2025 | 472.60 | 472.60 | 470.40 | 470.40 | 470.40 | -0.47% | 151 |
| Nov 21, 2025 | 480.00 | 480.70 | 470.00 | 472.60 | 472.60 | -1.17% | 163 |
| Nov 20, 2025 | 470.90 | 485.50 | 469.75 | 478.20 | 478.20 | 2.15% | 165 |
| Nov 19, 2025 | 472.00 | 482.45 | 467.00 | 468.15 | 468.15 | -1.86% | 700 |
| Nov 18, 2025 | 481.90 | 481.90 | 475.60 | 477.00 | 477.00 | 0.07% | 172 |
| Nov 17, 2025 | 485.00 | 487.80 | 476.30 | 476.65 | 476.65 | -1.80% | 335 |
| Nov 14, 2025 | 483.00 | 488.00 | 482.25 | 485.40 | 485.40 | 0.41% | 558 |
| Nov 13, 2025 | 490.10 | 490.10 | 483.00 | 483.40 | 483.40 | -0.59% | 160 |
| Nov 12, 2025 | 491.55 | 496.85 | 477.00 | 486.25 | 486.25 | -1.90% | 1,789 |
| Nov 11, 2025 | 502.35 | 502.35 | 490.55 | 495.65 | 495.65 | -1.48% | 638 |