Sudarshan Chemical Industries Limited (BOM:506655)
India · Delayed Price · Currency is INR 899.80
-6.50 (-0.72%)
At close: Jun 17, 2026
BOM:506655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 906.35 | 921.00 | 896.70 | 899.80 | 899.80 | -0.72% | 3,827 |
| Jun 16, 2026 | 909.20 | 911.95 | 896.75 | 906.30 | 906.30 | 0.94% | 3,452 |
| Jun 15, 2026 | 891.45 | 932.00 | 891.45 | 897.90 | 897.90 | 1.63% | 10,314 |
| Jun 12, 2026 | 873.95 | 888.00 | 864.30 | 883.50 | 883.50 | 3.32% | 4,270 |
| Jun 11, 2026 | 875.00 | 890.85 | 853.10 | 855.15 | 855.15 | 0.06% | 18,791 |
| Jun 10, 2026 | 898.00 | 909.40 | 852.00 | 854.65 | 854.65 | -4.27% | 8,458 |
| Jun 9, 2026 | 863.20 | 896.00 | 863.20 | 892.80 | 892.80 | 3.40% | 6,806 |
| Jun 8, 2026 | 885.85 | 885.85 | 857.35 | 863.45 | 863.45 | -2.47% | 11,606 |
| Jun 5, 2026 | 890.80 | 900.00 | 884.00 | 885.30 | 885.30 | -0.26% | 6,573 |
| Jun 4, 2026 | 885.05 | 919.70 | 881.00 | 887.60 | 887.60 | 0.17% | 8,062 |
| Jun 3, 2026 | 892.95 | 905.00 | 876.80 | 886.05 | 886.05 | -1.30% | 4,652 |
| Jun 2, 2026 | 904.70 | 910.15 | 893.60 | 897.75 | 897.75 | -0.59% | 7,701 |
| Jun 1, 2026 | 955.60 | 955.95 | 896.00 | 903.10 | 903.10 | -3.60% | 10,801 |
| May 29, 2026 | 976.00 | 980.65 | 930.00 | 936.85 | 936.85 | -4.42% | 22,635 |
| May 27, 2026 | 1,016.25 | 1,031.00 | 975.25 | 980.15 | 980.15 | -2.15% | 15,175 |
| May 26, 2026 | 1,070.05 | 1,117.40 | 994.95 | 1,001.65 | 1,001.65 | -4.07% | 79,438 |
| May 25, 2026 | 1,023.15 | 1,049.95 | 991.50 | 1,044.15 | 1,044.15 | 2.83% | 21,193 |
| May 22, 2026 | 1,001.35 | 1,043.40 | 982.80 | 1,015.40 | 1,015.40 | 3.43% | 35,055 |
| May 21, 2026 | 862.95 | 1,009.95 | 862.95 | 981.70 | 981.70 | 13.53% | 49,868 |
| May 20, 2026 | 859.85 | 874.15 | 851.00 | 864.70 | 864.70 | 1.03% | 2,725 |
| May 19, 2026 | 862.00 | 869.30 | 854.95 | 855.90 | 855.90 | -0.09% | 2,849 |
| May 18, 2026 | 871.70 | 871.70 | 835.25 | 856.70 | 856.70 | -1.35% | 6,773 |
| May 15, 2026 | 879.20 | 887.60 | 866.20 | 868.45 | 868.45 | -2.01% | 4,050 |
| May 14, 2026 | 879.95 | 906.70 | 879.65 | 886.30 | 886.30 | 1.12% | 7,105 |
| May 13, 2026 | 881.55 | 898.35 | 873.90 | 876.45 | 876.45 | 0.19% | 6,439 |
| May 12, 2026 | 893.05 | 914.05 | 871.50 | 874.80 | 874.80 | -3.16% | 5,529 |
| May 11, 2026 | 958.95 | 958.95 | 895.95 | 903.30 | 903.30 | -4.67% | 4,165 |
| May 8, 2026 | 951.25 | 963.65 | 944.55 | 947.55 | 947.55 | -1.86% | 7,402 |
| May 7, 2026 | 955.00 | 976.95 | 936.45 | 965.55 | 965.55 | 2.23% | 11,364 |
| May 6, 2026 | 942.00 | 952.80 | 931.50 | 944.45 | 944.45 | 0.46% | 7,061 |
| May 5, 2026 | 940.10 | 947.00 | 922.50 | 940.15 | 940.15 | -0.23% | 13,849 |
| May 4, 2026 | 924.75 | 952.95 | 908.90 | 942.35 | 942.35 | 3.12% | 28,883 |
| Apr 30, 2026 | 885.00 | 922.65 | 883.90 | 913.80 | 913.80 | 2.76% | 11,692 |
| Apr 29, 2026 | 908.00 | 921.60 | 880.40 | 889.25 | 889.25 | -1.47% | 4,854 |
| Apr 28, 2026 | 884.40 | 926.00 | 883.95 | 902.50 | 902.50 | 1.95% | 10,134 |
| Apr 27, 2026 | 886.75 | 907.00 | 874.15 | 885.20 | 885.20 | 1.82% | 8,380 |
| Apr 24, 2026 | 901.30 | 904.40 | 862.40 | 869.35 | 869.35 | -3.17% | 9,325 |
| Apr 23, 2026 | 900.70 | 926.95 | 894.35 | 897.80 | 897.80 | -1.45% | 12,987 |
| Apr 22, 2026 | 852.05 | 926.85 | 851.70 | 911.00 | 911.00 | 6.91% | 36,712 |
| Apr 21, 2026 | 833.25 | 857.00 | 830.00 | 852.15 | 852.15 | 2.12% | 9,545 |
| Apr 20, 2026 | 878.35 | 878.35 | 826.95 | 834.50 | 834.50 | -4.52% | 20,078 |
| Apr 17, 2026 | 872.85 | 898.65 | 858.90 | 874.00 | 874.00 | -0.86% | 40,305 |
| Apr 16, 2026 | 826.50 | 894.85 | 806.00 | 881.60 | 881.60 | 8.08% | 249,591 |
| Apr 15, 2026 | 818.35 | 825.50 | 805.85 | 815.70 | 815.70 | 1.58% | 6,787 |
| Apr 13, 2026 | 800.00 | 817.20 | 779.85 | 803.05 | 803.05 | -1.44% | 3,382 |
| Apr 10, 2026 | 805.00 | 839.00 | 805.00 | 814.80 | 814.80 | 1.84% | 5,395 |
| Apr 9, 2026 | 810.70 | 815.95 | 785.00 | 800.05 | 800.05 | -1.31% | 5,150 |
| Apr 8, 2026 | 833.00 | 833.00 | 774.35 | 810.70 | 810.70 | 5.09% | 16,167 |
| Apr 7, 2026 | 760.00 | 774.60 | 760.00 | 771.40 | 771.40 | 1.49% | 1,133 |
| Apr 6, 2026 | 764.95 | 764.95 | 746.40 | 760.05 | 760.05 | -0.38% | 1,653 |