Sudarshan Chemical Industries Limited (BOM:506655)
India · Delayed Price · Currency is INR 1,136.15
+6.55 (0.58%)
At close: Aug 19, 2026
BOM:506655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1,124.55 | 1,131.00 | 1,104.40 | 1,110.35 | 1,110.35 | -0.77% | 4,193 |
| Aug 10, 2026 | 1,154.00 | 1,163.45 | 1,120.20 | 1,123.95 | 1,118.95 | -1.24% | 10,783 |
| Aug 7, 2026 | 1,116.25 | 1,156.50 | 1,115.00 | 1,138.10 | 1,133.04 | 2.09% | 17,032 |
| Aug 6, 2026 | 1,086.05 | 1,135.85 | 1,079.65 | 1,114.75 | 1,109.79 | 2.60% | 26,761 |
| Aug 5, 2026 | 1,055.00 | 1,092.85 | 1,055.00 | 1,086.45 | 1,081.62 | 3.91% | 20,635 |
| Aug 4, 2026 | 1,063.00 | 1,076.80 | 1,035.15 | 1,045.60 | 1,040.95 | -1.79% | 5,139 |
| Aug 3, 2026 | 1,020.00 | 1,095.00 | 1,020.00 | 1,064.65 | 1,059.91 | 4.66% | 21,741 |
| Jul 31, 2026 | 1,004.45 | 1,029.00 | 997.05 | 1,017.25 | 1,012.72 | 0.84% | 5,793 |
| Jul 30, 2026 | 1,023.65 | 1,025.00 | 1,005.00 | 1,008.75 | 1,004.26 | -2.19% | 154,620 |
| Jul 29, 2026 | 1,034.50 | 1,043.00 | 1,016.05 | 1,031.35 | 1,026.76 | 0.20% | 5,105 |
| Jul 28, 2026 | 1,053.95 | 1,058.05 | 1,023.40 | 1,029.25 | 1,024.67 | -2.35% | 12,878 |
| Jul 27, 2026 | 1,053.35 | 1,066.00 | 1,048.50 | 1,054.05 | 1,049.36 | 1.15% | 7,920 |
| Jul 24, 2026 | 1,005.35 | 1,045.65 | 991.00 | 1,042.05 | 1,037.41 | 2.33% | 10,680 |
| Jul 23, 2026 | 1,032.15 | 1,055.00 | 1,013.00 | 1,018.35 | 1,013.82 | -1.50% | 6,679 |
| Jul 22, 2026 | 1,054.00 | 1,060.45 | 1,024.30 | 1,033.90 | 1,029.30 | -2.17% | 7,531 |
| Jul 21, 2026 | 1,054.45 | 1,080.50 | 1,051.40 | 1,056.85 | 1,052.15 | 0.33% | 15,766 |
| Jul 20, 2026 | 1,045.10 | 1,059.70 | 1,036.90 | 1,053.35 | 1,048.66 | 1.36% | 9,156 |
| Jul 17, 2026 | 1,066.00 | 1,066.00 | 1,030.00 | 1,039.20 | 1,034.58 | -2.41% | 15,518 |
| Jul 16, 2026 | 1,082.45 | 1,085.35 | 1,053.95 | 1,064.85 | 1,060.11 | -0.34% | 12,293 |
| Jul 15, 2026 | 1,067.85 | 1,085.00 | 1,067.30 | 1,068.45 | 1,063.70 | 0.11% | 20,392 |
| Jul 14, 2026 | 1,033.75 | 1,077.95 | 1,033.75 | 1,067.30 | 1,062.55 | 2.68% | 139,959 |
| Jul 13, 2026 | 994.90 | 1,050.35 | 988.05 | 1,039.40 | 1,034.78 | 4.03% | 36,849 |
| Jul 10, 2026 | 940.70 | 1,008.00 | 936.45 | 999.10 | 994.66 | 5.99% | 28,605 |
| Jul 9, 2026 | 917.70 | 954.50 | 917.70 | 942.65 | 938.46 | 3.04% | 11,522 |
| Jul 8, 2026 | 918.15 | 938.70 | 908.90 | 914.80 | 910.73 | -0.75% | 9,837 |
| Jul 7, 2026 | 928.75 | 948.00 | 915.00 | 921.75 | 917.65 | -0.76% | 7,440 |
| Jul 6, 2026 | 910.00 | 949.20 | 903.00 | 928.80 | 924.67 | 2.13% | 16,669 |
| Jul 3, 2026 | 896.00 | 919.10 | 890.10 | 909.45 | 905.40 | 1.58% | 18,529 |
| Jul 2, 2026 | 877.05 | 900.85 | 877.05 | 895.30 | 891.32 | 1.96% | 6,031 |
| Jul 1, 2026 | 882.00 | 899.45 | 859.00 | 878.10 | 874.19 | -0.26% | 8,492 |
| Jun 30, 2026 | 878.50 | 889.75 | 872.25 | 880.40 | 876.48 | 0.03% | 2,735 |
| Jun 29, 2026 | 890.00 | 894.40 | 876.00 | 880.15 | 876.23 | -1.35% | 2,607 |
| Jun 25, 2026 | 894.70 | 909.65 | 888.00 | 892.20 | 888.23 | -0.12% | 10,664 |
| Jun 24, 2026 | 880.60 | 897.70 | 865.95 | 893.25 | 889.28 | 0.94% | 7,000 |
| Jun 23, 2026 | 911.95 | 914.75 | 875.20 | 884.95 | 881.01 | -2.44% | 349,665 |
| Jun 22, 2026 | 913.15 | 927.00 | 892.00 | 907.05 | 903.01 | -0.83% | 12,582 |
| Jun 19, 2026 | 902.90 | 931.85 | 902.90 | 914.60 | 910.53 | 0.37% | 10,782 |
| Jun 18, 2026 | 903.85 | 936.45 | 891.25 | 911.25 | 907.20 | 1.27% | 11,902 |
| Jun 17, 2026 | 906.35 | 921.00 | 896.70 | 899.80 | 895.80 | -0.72% | 3,827 |
| Jun 16, 2026 | 909.20 | 911.95 | 896.75 | 906.30 | 902.27 | 0.94% | 3,452 |
| Jun 15, 2026 | 891.45 | 932.00 | 891.45 | 897.90 | 893.91 | 1.63% | 10,314 |
| Jun 12, 2026 | 873.95 | 888.00 | 864.30 | 883.50 | 879.57 | 3.32% | 4,270 |
| Jun 11, 2026 | 875.00 | 890.85 | 853.10 | 855.15 | 851.35 | 0.06% | 18,791 |
| Jun 10, 2026 | 898.00 | 909.40 | 852.00 | 854.65 | 850.85 | -4.27% | 8,458 |