Sudarshan Colorants India Limited (BOM:506390)
India · Delayed Price · Currency is INR 371.45
+4.80 (1.31%)
At close: Jul 6, 2026
Sudarshan Colorants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 375.60 | 385.80 | 372.00 | 375.00 | 375.00 | -1.55% | 501 |
| May 27, 2026 | 375.00 | 387.00 | 366.75 | 380.90 | 380.90 | 2.12% | 1,779 |
| May 26, 2026 | 375.65 | 379.55 | 370.00 | 373.00 | 373.00 | -0.71% | 871 |
| May 25, 2026 | 385.05 | 393.90 | 371.05 | 375.65 | 375.65 | -1.47% | 2,769 |
| May 22, 2026 | 367.00 | 398.55 | 361.45 | 381.25 | 381.25 | 5.29% | 3,574 |
| May 21, 2026 | 345.00 | 372.85 | 341.00 | 362.10 | 362.10 | 4.55% | 1,689 |
| May 20, 2026 | 346.00 | 349.95 | 345.00 | 346.35 | 346.35 | -0.76% | 80 |
| May 19, 2026 | 348.20 | 349.00 | 342.45 | 349.00 | 349.00 | -0.10% | 142 |
| May 18, 2026 | 349.00 | 358.55 | 344.15 | 349.35 | 349.35 | 1.01% | 678 |
| May 15, 2026 | 346.00 | 346.00 | 344.30 | 345.85 | 345.85 | 0.45% | 26 |
| May 14, 2026 | 345.00 | 355.00 | 337.65 | 344.30 | 344.30 | -0.07% | 91 |
| May 13, 2026 | 341.90 | 347.75 | 340.15 | 344.55 | 344.55 | 0.92% | 265 |
| May 12, 2026 | 361.80 | 364.60 | 339.00 | 341.40 | 341.40 | -7.78% | 946 |
| May 11, 2026 | 376.00 | 377.95 | 367.20 | 370.20 | 370.20 | -2.12% | 484 |
| May 8, 2026 | 364.45 | 381.75 | 364.45 | 378.20 | 378.20 | 3.33% | 1,129 |
| May 7, 2026 | 368.15 | 369.00 | 363.30 | 366.00 | 366.00 | 1.36% | 822 |
| May 6, 2026 | 355.00 | 364.65 | 352.00 | 361.10 | 361.10 | 1.72% | 449 |
| May 5, 2026 | 353.55 | 355.00 | 351.55 | 355.00 | 355.00 | 1.36% | 167 |
| May 4, 2026 | 356.20 | 360.95 | 348.95 | 350.25 | 350.25 | 0.70% | 5,563 |
| Apr 30, 2026 | 347.00 | 355.85 | 345.25 | 347.80 | 347.80 | -2.03% | 6,848 |
| Apr 29, 2026 | 355.00 | 360.40 | 352.75 | 355.00 | 355.00 | 2.73% | 3,729 |
| Apr 28, 2026 | 365.25 | 368.70 | 343.95 | 345.55 | 345.55 | -4.08% | 4,775 |
| Apr 27, 2026 | 345.10 | 375.00 | 344.00 | 360.25 | 360.25 | 4.71% | 7,100 |
| Apr 24, 2026 | 356.00 | 357.60 | 344.05 | 344.05 | 344.05 | -3.02% | 682 |
| Apr 23, 2026 | 353.05 | 359.35 | 349.20 | 354.75 | 354.75 | -0.07% | 1,332 |
| Apr 22, 2026 | 352.70 | 358.95 | 350.80 | 355.00 | 355.00 | 1.27% | 1,809 |
| Apr 21, 2026 | 351.00 | 359.80 | 342.25 | 350.55 | 350.55 | -0.89% | 1,141 |