Sudarshan Chemical Industries Limited (BOM:506655)
India · Delayed Price · Currency is INR 896.80
+6.00 (0.67%)
At close: Jan 22, 2026
BOM:506655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 934.55 | 934.95 | 900.30 | 927.55 | 927.55 | -1.72% | 4,212 |
| Jan 9, 2026 | 964.00 | 966.05 | 940.50 | 943.75 | 943.75 | -2.80% | 2,584 |
| Jan 8, 2026 | 969.95 | 979.45 | 958.90 | 970.90 | 970.90 | -0.61% | 1,839 |
| Jan 7, 2026 | 969.65 | 982.75 | 959.85 | 976.85 | 976.85 | 0.74% | 937 |
| Jan 6, 2026 | 965.60 | 978.00 | 963.75 | 969.70 | 969.70 | 0.43% | 676 |
| Jan 5, 2026 | 960.05 | 970.60 | 951.10 | 965.55 | 965.55 | 0.49% | 2,800 |
| Jan 2, 2026 | 942.50 | 965.00 | 941.00 | 960.80 | 960.80 | 1.94% | 1,643 |
| Jan 1, 2026 | 948.65 | 948.65 | 938.15 | 942.55 | 942.55 | -0.53% | 1,041 |
| Dec 31, 2025 | 924.85 | 951.00 | 924.85 | 947.55 | 947.55 | 1.79% | 2,986 |
| Dec 30, 2025 | 935.25 | 940.15 | 923.40 | 930.85 | 930.85 | -0.55% | 1,382 |
| Dec 29, 2025 | 941.35 | 950.00 | 931.35 | 936.00 | 936.00 | -0.57% | 2,260 |
| Dec 26, 2025 | 945.45 | 950.05 | 937.50 | 941.35 | 941.35 | -1.35% | 2,762 |
| Dec 24, 2025 | 982.45 | 982.50 | 948.25 | 954.20 | 954.20 | -2.88% | 1,392 |
| Dec 23, 2025 | 998.75 | 998.75 | 976.00 | 982.45 | 982.45 | -0.19% | 1,847 |
| Dec 22, 2025 | 970.60 | 993.55 | 967.55 | 984.35 | 984.35 | 1.42% | 2,563 |
| Dec 19, 2025 | 954.15 | 974.00 | 954.15 | 970.60 | 970.60 | 2.20% | 1,835 |
| Dec 18, 2025 | 957.20 | 958.75 | 941.65 | 949.70 | 949.70 | -0.83% | 2,477 |
| Dec 17, 2025 | 960.00 | 965.15 | 946.00 | 957.65 | 957.65 | -0.62% | 2,191 |
| Dec 16, 2025 | 985.40 | 985.40 | 958.10 | 963.60 | 963.60 | -2.21% | 1,462 |
| Dec 15, 2025 | 992.80 | 998.95 | 983.00 | 985.40 | 985.40 | -1.21% | 2,114 |
| Dec 12, 2025 | 998.00 | 1,005.75 | 982.30 | 997.50 | 997.50 | -0.52% | 6,978 |
| Dec 11, 2025 | 1,016.20 | 1,016.20 | 994.90 | 1,002.70 | 1,002.70 | -1.33% | 2,775 |
| Dec 10, 2025 | 990.05 | 1,018.60 | 983.60 | 1,016.20 | 1,016.20 | 3.67% | 5,336 |
| Dec 9, 2025 | 959.05 | 991.15 | 943.60 | 980.20 | 980.20 | 0.49% | 8,878 |
| Dec 8, 2025 | 996.20 | 996.20 | 970.50 | 975.40 | 975.40 | -2.09% | 11,462 |
| Dec 5, 2025 | 998.00 | 999.85 | 974.50 | 996.20 | 996.20 | -0.58% | 3,446 |
| Dec 4, 2025 | 1,013.05 | 1,014.20 | 994.80 | 1,002.00 | 1,002.00 | -1.09% | 4,953 |
| Dec 3, 2025 | 1,002.05 | 1,018.60 | 984.50 | 1,013.05 | 1,013.05 | -0.14% | 4,823 |
| Dec 2, 2025 | 1,016.00 | 1,021.15 | 1,011.40 | 1,014.45 | 1,014.45 | -0.81% | 6,076 |
| Dec 1, 2025 | 1,004.05 | 1,051.05 | 1,004.05 | 1,022.70 | 1,022.70 | 0.90% | 4,037 |
| Nov 28, 2025 | 999.05 | 1,026.40 | 999.05 | 1,013.60 | 1,013.60 | 0.73% | 4,501 |
| Nov 27, 2025 | 1,026.45 | 1,034.10 | 1,002.95 | 1,006.30 | 1,006.30 | -2.68% | 5,664 |
| Nov 26, 2025 | 1,011.85 | 1,045.00 | 1,011.85 | 1,034.00 | 1,034.00 | 2.19% | 5,282 |
| Nov 25, 2025 | 999.45 | 1,022.50 | 999.45 | 1,011.85 | 1,011.85 | 1.24% | 1,549 |
| Nov 24, 2025 | 1,030.85 | 1,030.85 | 995.10 | 999.45 | 999.45 | -2.41% | 1,948 |
| Nov 21, 2025 | 1,032.45 | 1,032.65 | 1,015.75 | 1,024.15 | 1,024.15 | -0.81% | 1,544 |
| Nov 20, 2025 | 1,035.80 | 1,053.25 | 1,027.20 | 1,032.50 | 1,032.50 | -0.31% | 3,645 |
| Nov 19, 2025 | 1,038.00 | 1,045.30 | 1,007.00 | 1,035.75 | 1,035.75 | -0.86% | 6,736 |
| Nov 18, 2025 | 1,048.95 | 1,069.15 | 1,036.30 | 1,044.70 | 1,044.70 | 0.73% | 5,175 |
| Nov 17, 2025 | 1,049.75 | 1,049.75 | 1,007.25 | 1,037.10 | 1,037.10 | 0.22% | 5,935 |
| Nov 14, 2025 | 1,067.75 | 1,067.75 | 998.00 | 1,034.85 | 1,034.85 | -3.11% | 10,590 |
| Nov 13, 2025 | 1,038.95 | 1,112.00 | 1,014.70 | 1,068.05 | 1,068.05 | 3.66% | 15,853 |
| Nov 12, 2025 | 1,054.00 | 1,066.20 | 1,016.90 | 1,030.35 | 1,030.35 | -2.12% | 14,933 |