Sudarshan Colorants India Limited (BOM:506390)
India · Delayed Price · Currency is INR 406.20
-2.20 (-0.54%)
At close: Aug 14, 2026
Sudarshan Colorants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 412.10 | 415.50 | 401.10 | 406.20 | 406.20 | -0.54% | 564 |
| Aug 13, 2026 | 414.00 | 414.00 | 400.50 | 408.40 | 408.40 | 0.72% | 1,762 |
| Aug 12, 2026 | 407.55 | 411.00 | 405.50 | 405.50 | 405.50 | -0.86% | 380 |
| Aug 11, 2026 | 406.00 | 409.00 | 403.80 | 409.00 | 409.00 | -0.40% | 467 |
| Aug 10, 2026 | 420.05 | 422.10 | 407.50 | 410.65 | 410.65 | -2.89% | 1,544 |
| Aug 7, 2026 | 436.00 | 436.00 | 419.20 | 422.85 | 422.85 | -1.85% | 5,292 |
| Aug 6, 2026 | 406.95 | 438.30 | 381.70 | 430.80 | 430.80 | 12.76% | 23,265 |
| Aug 5, 2026 | 375.45 | 389.00 | 372.95 | 382.05 | 382.05 | 1.07% | 1,551 |
| Aug 4, 2026 | 368.65 | 379.00 | 368.65 | 378.00 | 378.00 | 2.54% | 890 |
| Aug 3, 2026 | 361.00 | 370.00 | 361.00 | 368.65 | 368.65 | 1.00% | 540 |
| Jul 31, 2026 | 351.05 | 368.90 | 345.50 | 365.00 | 365.00 | 3.11% | 1,476 |
| Jul 30, 2026 | 361.00 | 368.00 | 354.00 | 354.00 | 354.00 | -1.67% | 234 |
| Jul 29, 2026 | 367.75 | 367.75 | 357.10 | 360.00 | 360.00 | 1.88% | 13 |
| Jul 28, 2026 | 357.00 | 359.15 | 352.85 | 353.35 | 353.35 | -1.71% | 98 |
| Jul 23, 2026 | 359.00 | 365.00 | 352.70 | 359.50 | 359.50 | 0.22% | 197 |
| Jul 22, 2026 | 359.30 | 363.50 | 357.00 | 358.70 | 358.70 | -1.32% | 682 |
| Jul 21, 2026 | 364.00 | 367.00 | 360.05 | 363.50 | 363.50 | 0.19% | 822 |
| Jul 20, 2026 | 370.50 | 378.55 | 357.50 | 362.80 | 362.80 | -1.13% | 619 |
| Jul 17, 2026 | 371.00 | 371.00 | 366.15 | 366.95 | 366.95 | -0.88% | 62 |
| Jul 16, 2026 | 374.40 | 374.40 | 369.60 | 370.20 | 370.20 | -1.12% | 370 |
| Jul 15, 2026 | 376.55 | 382.70 | 368.30 | 374.40 | 374.40 | -1.03% | 1,793 |
| Jul 14, 2026 | 378.00 | 387.00 | 375.25 | 378.30 | 378.30 | 0.81% | 5,653 |
| Jul 13, 2026 | 367.80 | 391.00 | 364.05 | 375.25 | 375.25 | 1.89% | 588 |
| Jul 10, 2026 | 350.80 | 374.20 | 350.80 | 368.30 | 368.30 | 3.60% | 864 |
| Jul 9, 2026 | 350.00 | 362.25 | 350.00 | 355.50 | 355.50 | 1.83% | 715 |
| Jul 8, 2026 | 362.00 | 363.45 | 344.25 | 349.10 | 349.10 | -3.50% | 654 |
| Jul 7, 2026 | 372.00 | 372.00 | 361.00 | 361.75 | 361.75 | -2.61% | 354 |
| Jul 6, 2026 | 363.00 | 371.95 | 360.10 | 371.45 | 371.45 | 1.31% | 217 |
| Jul 3, 2026 | 359.60 | 367.00 | 355.60 | 366.65 | 366.65 | 1.57% | 1,397 |
| Jul 2, 2026 | 350.00 | 367.00 | 350.00 | 361.00 | 361.00 | 3.42% | 1,258 |
| Jul 1, 2026 | 352.10 | 358.95 | 344.05 | 349.05 | 349.05 | -0.73% | 276 |
| Jun 30, 2026 | 357.35 | 358.40 | 350.65 | 351.60 | 351.60 | -1.01% | 616 |
| Jun 29, 2026 | 355.25 | 364.50 | 352.60 | 355.20 | 355.20 | -2.60% | 1,591 |
| Jun 25, 2026 | 368.00 | 368.05 | 362.00 | 364.70 | 364.70 | 0.04% | 163 |
| Jun 23, 2026 | 367.00 | 374.00 | 364.00 | 364.55 | 364.55 | 1.49% | 79 |
| Jun 22, 2026 | 368.00 | 371.00 | 357.00 | 359.20 | 359.20 | -0.86% | 292 |
| Jun 19, 2026 | 367.70 | 371.85 | 362.00 | 362.30 | 362.30 | -1.47% | 364 |
| Jun 18, 2026 | 364.00 | 374.20 | 360.65 | 367.70 | 367.70 | 1.60% | 983 |
| Jun 17, 2026 | 356.40 | 365.00 | 356.40 | 361.90 | 361.90 | 1.54% | 96 |
| Jun 16, 2026 | 360.00 | 360.00 | 351.50 | 356.40 | 356.40 | -0.85% | 155 |
| Jun 15, 2026 | 357.60 | 366.80 | 357.50 | 359.45 | 359.45 | 0.14% | 438 |
| Jun 12, 2026 | 363.00 | 363.50 | 356.95 | 358.95 | 358.95 | 0.63% | 139 |
| Jun 11, 2026 | 364.05 | 365.90 | 356.00 | 356.70 | 356.70 | -2.82% | 410 |
| Jun 10, 2026 | 359.05 | 380.00 | 359.00 | 367.05 | 367.05 | 2.37% | 6,297 |
| Jun 8, 2026 | 362.50 | 368.00 | 358.00 | 358.55 | 358.55 | -1.77% | 255 |
| Jun 5, 2026 | 364.40 | 365.05 | 362.05 | 365.00 | 365.00 | - | 262 |
| Jun 4, 2026 | 358.60 | 368.40 | 354.60 | 365.00 | 365.00 | 1.98% | 123 |
| Jun 3, 2026 | 362.00 | 362.00 | 356.40 | 357.90 | 357.90 | -1.23% | 120 |
| Jun 2, 2026 | 360.00 | 362.50 | 355.50 | 362.35 | 362.35 | -0.48% | 405 |
| Jun 1, 2026 | 378.75 | 380.35 | 360.00 | 364.10 | 364.10 | -2.91% | 1,061 |