Sudarshan Chemical Industries Limited (BOM:506655)
India · Delayed Price · Currency is INR 1,020.15
-26.40 (-2.52%)
At close: Oct 23, 2026
BOM:506655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,042.40 | 1,042.40 | 991.60 | 1,020.15 | 1,020.15 | -2.52% | 11,420 |
| Oct 22, 2026 | 1,089.85 | 1,097.30 | 1,040.90 | 1,046.55 | 1,046.55 | -2.93% | 7,843 |
| Oct 21, 2026 | 1,115.00 | 1,117.20 | 1,070.75 | 1,078.15 | 1,078.15 | -3.59% | 11,943 |
| Oct 19, 2026 | 1,137.85 | 1,146.95 | 1,112.15 | 1,118.35 | 1,118.35 | -1.71% | 4,392 |
| Oct 16, 2026 | 1,130.00 | 1,150.30 | 1,130.00 | 1,137.85 | 1,137.85 | -0.62% | 3,223 |
| Oct 15, 2026 | 1,152.35 | 1,166.30 | 1,135.05 | 1,144.90 | 1,144.90 | 0.10% | 4,146 |
| Oct 14, 2026 | 1,156.45 | 1,189.00 | 1,132.30 | 1,143.80 | 1,143.80 | -0.35% | 14,746 |
| Oct 13, 2026 | 1,163.00 | 1,163.00 | 1,116.65 | 1,147.80 | 1,147.80 | -0.21% | 5,357 |
| Oct 12, 2026 | 1,170.25 | 1,190.00 | 1,145.00 | 1,150.20 | 1,150.20 | -1.30% | 3,182 |
| Oct 9, 2026 | 1,188.25 | 1,188.25 | 1,147.80 | 1,165.30 | 1,165.30 | -0.94% | 9,452 |
| Oct 8, 2026 | 1,220.40 | 1,235.35 | 1,170.00 | 1,176.40 | 1,176.40 | -4.17% | 40,143 |
| Oct 7, 2026 | 1,234.45 | 1,303.30 | 1,218.50 | 1,227.55 | 1,227.55 | -0.93% | 34,908 |
| Oct 6, 2026 | 1,225.30 | 1,245.05 | 1,225.30 | 1,239.05 | 1,239.05 | 0.69% | 4,457 |
| Oct 5, 2026 | 1,251.50 | 1,261.10 | 1,224.35 | 1,230.50 | 1,230.50 | -1.09% | 11,457 |
| Oct 1, 2026 | 1,200.00 | 1,249.90 | 1,186.75 | 1,244.10 | 1,244.10 | 3.20% | 46,308 |
| Sep 30, 2026 | 1,188.05 | 1,227.20 | 1,188.05 | 1,205.50 | 1,205.50 | 0.82% | 26,536 |
| Sep 29, 2026 | 1,196.00 | 1,208.35 | 1,167.00 | 1,195.65 | 1,195.65 | -0.31% | 4,349 |
| Sep 28, 2026 | 1,209.05 | 1,220.60 | 1,192.60 | 1,199.40 | 1,199.40 | -1.86% | 6,220 |
| Sep 25, 2026 | 1,217.70 | 1,227.30 | 1,212.55 | 1,222.10 | 1,222.10 | 0.32% | 2,284 |
| Sep 24, 2026 | 1,232.15 | 1,248.05 | 1,212.20 | 1,218.20 | 1,218.20 | -1.69% | 5,153 |
| Sep 23, 2026 | 1,231.00 | 1,256.00 | 1,230.95 | 1,239.15 | 1,239.15 | 0.63% | 7,620 |
| Sep 22, 2026 | 1,269.50 | 1,269.90 | 1,224.20 | 1,231.35 | 1,231.35 | -1.98% | 5,895 |
| Sep 21, 2026 | 1,260.50 | 1,272.55 | 1,250.00 | 1,256.25 | 1,256.25 | -0.36% | 9,639 |
| Sep 18, 2026 | 1,202.85 | 1,280.00 | 1,202.85 | 1,260.85 | 1,260.85 | 4.51% | 29,355 |
| Sep 17, 2026 | 1,206.30 | 1,230.00 | 1,192.00 | 1,206.40 | 1,206.40 | 0.68% | 7,919 |
| Sep 16, 2026 | 1,173.65 | 1,206.70 | 1,148.25 | 1,198.30 | 1,198.30 | 1.23% | 11,668 |
| Sep 15, 2026 | 1,250.00 | 1,258.35 | 1,178.10 | 1,183.70 | 1,183.70 | -5.29% | 31,169 |
| Sep 11, 2026 | 1,262.00 | 1,277.60 | 1,232.40 | 1,249.75 | 1,249.75 | -1.73% | 15,182 |
| Sep 10, 2026 | 1,261.75 | 1,288.95 | 1,251.85 | 1,271.70 | 1,271.70 | 0.79% | 13,830 |
| Sep 9, 2026 | 1,216.20 | 1,277.70 | 1,216.20 | 1,261.75 | 1,261.75 | 3.20% | 22,198 |
| Sep 8, 2026 | 1,242.95 | 1,249.75 | 1,215.60 | 1,222.65 | 1,222.65 | -1.52% | 10,876 |
| Sep 7, 2026 | 1,221.05 | 1,264.80 | 1,221.05 | 1,241.55 | 1,241.55 | 1.43% | 11,391 |
| Sep 4, 2026 | 1,242.00 | 1,249.30 | 1,220.00 | 1,224.10 | 1,224.10 | -1.99% | 10,174 |
| Sep 3, 2026 | 1,243.80 | 1,269.00 | 1,243.65 | 1,249.00 | 1,249.00 | 0.16% | 11,256 |
| Sep 2, 2026 | 1,248.75 | 1,251.45 | 1,210.75 | 1,246.95 | 1,246.95 | 0.53% | 17,522 |
| Sep 1, 2026 | 1,278.65 | 1,346.00 | 1,234.00 | 1,240.40 | 1,240.40 | -2.13% | 77,858 |
| Aug 31, 2026 | 1,273.10 | 1,274.00 | 1,239.30 | 1,267.35 | 1,267.35 | 0.88% | 9,987 |
| Aug 28, 2026 | 1,248.70 | 1,261.75 | 1,231.90 | 1,256.25 | 1,256.25 | 0.41% | 23,103 |
| Aug 27, 2026 | 1,226.60 | 1,258.70 | 1,223.25 | 1,251.15 | 1,251.15 | 1.33% | 25,082 |
| Aug 26, 2026 | 1,244.00 | 1,256.75 | 1,224.15 | 1,234.75 | 1,234.75 | 0.34% | 24,790 |
| Aug 25, 2026 | 1,244.20 | 1,244.20 | 1,217.05 | 1,230.55 | 1,230.55 | -0.55% | 15,659 |
| Aug 24, 2026 | 1,236.75 | 1,249.40 | 1,201.25 | 1,237.35 | 1,237.35 | 1.97% | 25,274 |
| Aug 21, 2026 | 1,197.60 | 1,220.00 | 1,185.55 | 1,213.40 | 1,213.40 | 2.26% | 43,658 |
| Aug 20, 2026 | 1,137.75 | 1,195.75 | 1,135.00 | 1,186.55 | 1,186.55 | 4.44% | 52,447 |
| Aug 19, 2026 | 1,132.65 | 1,144.95 | 1,125.00 | 1,136.15 | 1,136.15 | 0.58% | 20,668 |
| Aug 18, 2026 | 1,099.90 | 1,145.00 | 1,092.25 | 1,129.60 | 1,129.60 | 3.32% | 30,370 |
| Aug 17, 2026 | 1,119.00 | 1,130.30 | 1,082.10 | 1,093.35 | 1,093.35 | -2.07% | 30,416 |
| Aug 14, 2026 | 1,055.45 | 1,131.30 | 1,014.30 | 1,116.50 | 1,116.50 | 6.25% | 327,555 |
| Aug 13, 2026 | 1,067.05 | 1,100.00 | 1,026.25 | 1,050.85 | 1,050.85 | 0.59% | 23,787 |
| Aug 12, 2026 | 1,112.25 | 1,124.10 | 1,033.20 | 1,044.70 | 1,044.70 | -5.91% | 12,957 |