Sudarshan Colorants India Limited (BOM:506390)
India · Delayed Price · Currency is INR 383.50
-3.70 (-0.96%)
At close: Sep 4, 2026
Sudarshan Colorants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 395.95 | 395.95 | 380.55 | 383.50 | 383.50 | -0.96% | 296 |
| Sep 3, 2026 | 390.10 | 400.35 | 387.20 | 387.20 | 387.20 | -0.74% | 764 |
| Sep 2, 2026 | 379.00 | 394.00 | 375.15 | 390.10 | 390.10 | 2.62% | 909 |
| Sep 1, 2026 | 385.00 | 386.05 | 380.00 | 380.15 | 380.15 | -1.17% | 947 |
| Aug 31, 2026 | 391.00 | 392.80 | 380.00 | 384.65 | 384.65 | -1.62% | 176 |
| Aug 28, 2026 | 408.00 | 408.00 | 391.00 | 391.00 | 391.00 | 3.22% | 106 |
| Aug 27, 2026 | 388.90 | 388.90 | 378.65 | 378.80 | 378.80 | -2.60% | 932 |
| Aug 26, 2026 | 393.90 | 397.90 | 386.00 | 388.90 | 388.90 | -2.40% | 1,014 |
| Aug 25, 2026 | 396.60 | 408.00 | 390.30 | 398.45 | 398.45 | -0.83% | 918 |
| Aug 24, 2026 | 398.50 | 405.05 | 394.50 | 401.80 | 401.80 | -0.91% | 238 |
| Aug 21, 2026 | 402.90 | 405.50 | 399.00 | 405.50 | 405.50 | 0.42% | 1,166 |
| Aug 20, 2026 | 402.40 | 405.40 | 399.70 | 403.80 | 403.80 | -0.06% | 802 |
| Aug 19, 2026 | 405.05 | 407.00 | 395.45 | 404.05 | 404.05 | 0.86% | 1,558 |
| Aug 18, 2026 | 408.00 | 408.00 | 396.00 | 400.60 | 400.60 | -1.90% | 1,244 |
| Aug 17, 2026 | 408.00 | 411.60 | 406.65 | 408.35 | 408.35 | 0.53% | 534 |
| 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 |