Sudarshan Colorants India Limited (BOM:506390)
India · Delayed Price · Currency is INR 301.45
+6.75 (2.29%)
At close: Mar 25, 2026
Sudarshan Colorants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 302.60 | 309.60 | 299.15 | 301.45 | 301.45 | 2.29% | 3,626 |
| Mar 24, 2026 | 295.95 | 302.30 | 290.75 | 294.70 | 294.70 | -0.30% | 4,734 |
| Mar 23, 2026 | 301.55 | 317.15 | 280.00 | 295.60 | 295.60 | -6.08% | 5,809 |
| Mar 20, 2026 | 318.05 | 321.95 | 311.20 | 314.75 | 314.75 | 0.05% | 1,448 |
| Mar 19, 2026 | 317.65 | 324.55 | 313.00 | 314.60 | 314.60 | -2.34% | 4,994 |
| Mar 18, 2026 | 321.00 | 325.65 | 316.15 | 322.15 | 322.15 | 1.53% | 1,611 |
| Mar 17, 2026 | 322.80 | 322.80 | 315.95 | 317.30 | 317.30 | -0.08% | 2,471 |
| Mar 16, 2026 | 324.50 | 324.50 | 315.90 | 317.55 | 317.55 | -2.32% | 608 |
| Mar 13, 2026 | 319.90 | 335.15 | 319.90 | 325.10 | 325.10 | -3.73% | 2,791 |
| Mar 12, 2026 | 334.00 | 337.70 | 328.55 | 337.70 | 337.70 | 0.15% | 985 |
| Mar 11, 2026 | 344.20 | 344.20 | 336.85 | 337.20 | 337.20 | 0.49% | 674 |
| Mar 10, 2026 | 334.75 | 340.50 | 333.75 | 335.55 | 335.55 | 1.07% | 408 |
| Mar 9, 2026 | 330.00 | 334.50 | 330.00 | 332.00 | 332.00 | -0.73% | 776 |
| Mar 6, 2026 | 340.00 | 340.00 | 330.00 | 334.45 | 334.45 | 0.48% | 1,683 |
| Mar 5, 2026 | 332.25 | 338.85 | 331.10 | 332.85 | 332.85 | 1.20% | 645 |
| Mar 4, 2026 | 331.35 | 331.55 | 326.70 | 328.90 | 328.90 | -0.44% | 266 |
| Mar 2, 2026 | 340.00 | 340.50 | 330.00 | 330.35 | 330.35 | -2.78% | 209 |
| Feb 27, 2026 | 344.10 | 345.45 | 339.50 | 339.80 | 339.80 | -0.60% | 1,528 |
| Feb 26, 2026 | 355.90 | 358.45 | 340.00 | 341.85 | 341.85 | -2.66% | 1,583 |
| Feb 25, 2026 | 353.90 | 353.90 | 347.00 | 351.20 | 351.20 | 0.62% | 259 |
| Feb 24, 2026 | 354.65 | 354.65 | 346.35 | 349.05 | 349.05 | -1.45% | 276 |
| Feb 23, 2026 | 358.00 | 362.35 | 352.25 | 354.20 | 354.20 | -1.58% | 248 |
| Feb 20, 2026 | 359.05 | 368.70 | 357.00 | 359.90 | 359.90 | 1.58% | 228 |
| Feb 19, 2026 | 356.00 | 356.00 | 350.00 | 354.30 | 354.30 | -0.34% | 208 |
| Feb 18, 2026 | 357.80 | 360.75 | 352.35 | 355.50 | 355.50 | 0.21% | 292 |
| Feb 17, 2026 | 358.50 | 361.00 | 354.00 | 354.75 | 354.75 | 0.70% | 259 |
| Feb 16, 2026 | 361.45 | 363.90 | 351.40 | 352.30 | 352.30 | -2.22% | 100 |
| Feb 13, 2026 | 365.50 | 365.50 | 358.95 | 360.30 | 360.30 | -1.56% | 485 |
| Feb 12, 2026 | 361.00 | 368.20 | 356.80 | 366.00 | 366.00 | 1.39% | 760 |
| Feb 11, 2026 | 368.00 | 368.00 | 359.50 | 361.00 | 361.00 | -2.00% | 670 |
| Feb 10, 2026 | 379.80 | 381.55 | 366.70 | 368.35 | 368.35 | -0.77% | 510 |
| Feb 9, 2026 | 367.85 | 376.00 | 367.85 | 371.20 | 371.20 | 1.60% | 454 |
| Feb 6, 2026 | 365.00 | 365.50 | 360.00 | 365.35 | 365.35 | -0.50% | 242 |
| Feb 5, 2026 | 368.40 | 374.90 | 365.50 | 367.20 | 367.20 | 1.41% | 2,776 |
| Feb 4, 2026 | 389.95 | 389.95 | 358.40 | 362.10 | 362.10 | -6.76% | 2,847 |
| Feb 3, 2026 | 390.00 | 394.40 | 385.40 | 388.35 | 388.35 | 2.49% | 546 |
| Feb 2, 2026 | 373.40 | 378.90 | 372.15 | 378.90 | 378.90 | 1.16% | 329 |
| Feb 1, 2026 | 370.30 | 390.00 | 370.30 | 374.55 | 374.55 | -1.65% | 266 |
| Jan 30, 2026 | 381.90 | 384.45 | 370.80 | 380.85 | 380.85 | 0.20% | 308 |
| Jan 29, 2026 | 378.00 | 381.80 | 361.50 | 380.10 | 380.10 | 3.15% | 763 |
| Jan 28, 2026 | 353.60 | 369.00 | 353.60 | 368.50 | 368.50 | 6.10% | 1,536 |
| Jan 27, 2026 | 329.40 | 349.35 | 329.40 | 347.30 | 347.30 | 2.13% | 1,603 |
| Jan 23, 2026 | 333.40 | 345.80 | 320.00 | 340.05 | 340.05 | 3.88% | 8,870 |
| Jan 22, 2026 | 380.00 | 387.85 | 322.00 | 327.35 | 327.35 | -13.86% | 5,776 |
| 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 |