Sudarshan Chemical Industries Limited (BOM:506655)
India · Delayed Price · Currency is INR 1,001.65
-42.50 (-4.07%)
At close: May 26, 2026
BOM:506655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 768.75 | 768.75 | 742.95 | 762.95 | 762.95 | -2.24% | 2,453 |
| Apr 1, 2026 | 757.35 | 793.75 | 755.00 | 780.40 | 780.40 | 4.43% | 3,132 |
| Mar 30, 2026 | 750.00 | 754.50 | 726.60 | 747.30 | 747.30 | -1.95% | 57,006 |
| Mar 27, 2026 | 783.30 | 786.20 | 749.60 | 762.15 | 762.15 | -3.29% | 7,830 |
| 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 |