Sudarshan Colorants India Limited (BOM:506390)
India · Delayed Price · Currency is INR 375.65
-5.60 (-1.47%)
At close: May 25, 2026
Sudarshan Colorants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 360.00 | 364.00 | 349.10 | 353.70 | 353.70 | -1.74% | 25,034 |
| Apr 17, 2026 | 359.50 | 361.70 | 349.40 | 359.95 | 359.95 | 1.39% | 3,706 |
| Apr 16, 2026 | 346.95 | 361.65 | 340.60 | 355.00 | 355.00 | 4.72% | 484 |
| Apr 15, 2026 | 328.40 | 348.95 | 328.40 | 339.00 | 339.00 | 1.56% | 2,371 |
| Apr 13, 2026 | 332.25 | 336.60 | 327.30 | 333.80 | 333.80 | -0.40% | 175 |
| Apr 10, 2026 | 340.85 | 341.00 | 331.70 | 335.15 | 335.15 | -0.31% | 1,408 |
| Apr 9, 2026 | 337.00 | 342.85 | 328.55 | 336.20 | 336.20 | 1.69% | 4,795 |
| Apr 8, 2026 | 328.20 | 335.00 | 324.00 | 330.60 | 330.60 | 4.87% | 1,789 |
| Apr 7, 2026 | 310.25 | 324.00 | 310.00 | 315.25 | 315.25 | 0.75% | 3,455 |
| Apr 6, 2026 | 304.90 | 319.30 | 303.65 | 312.90 | 312.90 | 1.56% | 637 |
| Apr 2, 2026 | 294.10 | 308.95 | 287.50 | 308.10 | 308.10 | 4.78% | 1,118 |
| Apr 1, 2026 | 284.80 | 308.90 | 283.65 | 294.05 | 294.05 | 7.73% | 1,577 |
| Mar 30, 2026 | 299.80 | 299.80 | 269.50 | 272.95 | 272.95 | -2.74% | 4,768 |
| Mar 27, 2026 | 300.80 | 306.50 | 280.00 | 280.65 | 280.65 | -6.90% | 7,771 |
| 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 |