Sudarshan Chemical Industries Limited (BOM:506655)
India · Delayed Price · Currency is INR 788.05
+10.05 (1.29%)
At close: Mar 25, 2026
BOM:506655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 775.15 | 803.00 | 775.15 | 788.05 | 788.05 | 1.29% | 4,632 |
| Mar 24, 2026 | 780.00 | 787.90 | 751.90 | 778.00 | 778.00 | 2.38% | 4,035 |
| Mar 23, 2026 | 815.00 | 815.00 | 756.10 | 759.90 | 759.90 | -6.19% | 4,451 |
| Mar 20, 2026 | 771.75 | 831.00 | 771.75 | 810.00 | 810.00 | 5.08% | 35,554 |
| Mar 19, 2026 | 800.00 | 810.15 | 765.05 | 770.85 | 770.85 | -5.59% | 2,257 |
| Mar 18, 2026 | 787.10 | 823.60 | 787.10 | 816.45 | 816.45 | 3.73% | 1,412 |
| Mar 17, 2026 | 799.65 | 804.95 | 783.85 | 787.10 | 787.10 | -1.72% | 783 |
| Mar 16, 2026 | 827.60 | 827.60 | 776.70 | 800.90 | 800.90 | -3.59% | 13,867 |
| Mar 13, 2026 | 845.00 | 845.00 | 808.00 | 830.70 | 830.70 | -2.55% | 1,328 |
| Mar 12, 2026 | 845.00 | 868.65 | 841.50 | 852.45 | 852.45 | -0.98% | 22,792 |
| Mar 11, 2026 | 853.05 | 873.40 | 844.00 | 860.85 | 860.85 | 1.49% | 2,197 |
| Mar 10, 2026 | 794.80 | 860.00 | 787.10 | 848.25 | 848.25 | 6.72% | 2,493 |
| Mar 9, 2026 | 812.05 | 812.05 | 780.55 | 794.80 | 794.80 | -2.37% | 1,708 |
| Mar 6, 2026 | 820.00 | 825.20 | 810.80 | 814.10 | 814.10 | -0.96% | 2,035 |
| Mar 5, 2026 | 825.30 | 848.00 | 812.30 | 821.95 | 821.95 | -0.40% | 2,161 |
| Mar 4, 2026 | 832.20 | 839.40 | 813.20 | 825.25 | 825.25 | -3.90% | 3,511 |
| Mar 2, 2026 | 862.00 | 865.40 | 837.80 | 858.70 | 858.70 | -2.14% | 2,906 |
| Feb 27, 2026 | 889.95 | 889.95 | 868.60 | 877.45 | 877.45 | -1.15% | 4,192 |
| Feb 26, 2026 | 893.25 | 894.10 | 883.05 | 887.65 | 887.65 | -0.63% | 661 |
| Feb 25, 2026 | 887.00 | 908.95 | 887.00 | 893.30 | 893.30 | 0.58% | 306 |
| Feb 24, 2026 | 895.00 | 896.20 | 874.05 | 888.15 | 888.15 | -1.29% | 997 |
| Feb 23, 2026 | 909.00 | 911.10 | 889.10 | 899.80 | 899.80 | -0.14% | 1,507 |
| Feb 20, 2026 | 917.25 | 921.60 | 900.00 | 901.10 | 901.10 | -2.04% | 1,747 |
| Feb 19, 2026 | 917.60 | 928.00 | 907.45 | 919.90 | 919.90 | 0.26% | 1,745 |
| Feb 18, 2026 | 923.00 | 934.00 | 916.00 | 917.55 | 917.55 | -0.16% | 1,996 |
| Feb 17, 2026 | 912.30 | 933.95 | 911.85 | 919.05 | 919.05 | 0.41% | 2,401 |
| Feb 16, 2026 | 920.00 | 920.00 | 887.00 | 915.30 | 915.30 | -1.13% | 2,395 |
| Feb 13, 2026 | 882.00 | 938.00 | 849.05 | 925.75 | 925.75 | -1.51% | 10,072 |
| Feb 12, 2026 | 956.35 | 976.00 | 932.95 | 939.95 | 939.95 | -2.80% | 1,618 |
| Feb 11, 2026 | 971.00 | 975.45 | 957.15 | 967.00 | 967.00 | -0.64% | 2,148 |
| Feb 10, 2026 | 958.00 | 998.00 | 958.00 | 973.20 | 973.20 | 0.80% | 2,291 |
| Feb 9, 2026 | 916.30 | 969.95 | 916.30 | 965.45 | 965.45 | 5.59% | 1,541 |
| Feb 6, 2026 | 914.00 | 916.70 | 907.40 | 914.35 | 914.35 | -0.54% | 521 |
| Feb 5, 2026 | 935.50 | 936.20 | 913.85 | 919.30 | 919.30 | -2.03% | 325 |
| Feb 4, 2026 | 932.00 | 942.95 | 922.40 | 938.35 | 938.35 | 0.42% | 2,581 |
| Feb 3, 2026 | 947.55 | 964.30 | 930.30 | 934.40 | 934.40 | 4.76% | 2,286 |
| Feb 2, 2026 | 895.20 | 895.80 | 861.05 | 891.95 | 891.95 | -0.07% | 2,141 |
| Feb 1, 2026 | 891.80 | 914.95 | 881.30 | 892.60 | 892.60 | -1.41% | 1,763 |
| Jan 30, 2026 | 873.70 | 913.00 | 859.55 | 905.40 | 905.40 | 3.64% | 1,896 |
| Jan 29, 2026 | 881.45 | 884.50 | 857.60 | 873.60 | 873.60 | -1.23% | 2,174 |
| Jan 28, 2026 | 869.00 | 890.20 | 869.00 | 884.50 | 884.50 | 0.67% | 1,123 |
| Jan 27, 2026 | 882.20 | 888.20 | 860.00 | 878.60 | 878.60 | -0.41% | 2,991 |
| Jan 23, 2026 | 881.40 | 899.10 | 868.50 | 882.20 | 882.20 | -1.63% | 1,984 |
| Jan 22, 2026 | 905.00 | 905.00 | 871.50 | 896.80 | 896.80 | 0.67% | 2,552 |
| Jan 21, 2026 | 888.45 | 895.00 | 859.00 | 890.80 | 890.80 | 0.26% | 4,839 |
| Jan 20, 2026 | 872.00 | 900.05 | 868.10 | 888.50 | 888.50 | 1.89% | 4,039 |
| Jan 19, 2026 | 870.00 | 883.75 | 867.00 | 872.00 | 872.00 | -1.47% | 1,883 |
| Jan 16, 2026 | 912.45 | 913.10 | 878.00 | 885.05 | 885.05 | -3.06% | 2,986 |
| Jan 14, 2026 | 900.05 | 925.95 | 900.05 | 913.00 | 913.00 | -0.14% | 555 |
| Jan 13, 2026 | 924.05 | 934.15 | 907.20 | 914.30 | 914.30 | -1.43% | 1,846 |