Sudarshan Chemical Industries Limited (BOM:506655)
India · Delayed Price · Currency is INR 1,029.25
-24.80 (-2.35%)
At close: Jul 28, 2026
BOM:506655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,053.35 | 1,066.00 | 1,048.50 | 1,054.05 | 1,054.05 | 1.15% | 7,920 |
| Jul 24, 2026 | 1,005.35 | 1,045.65 | 991.00 | 1,042.05 | 1,042.05 | 2.33% | 10,680 |
| Jul 23, 2026 | 1,032.15 | 1,055.00 | 1,013.00 | 1,018.35 | 1,018.35 | -1.50% | 6,679 |
| Jul 22, 2026 | 1,054.00 | 1,060.45 | 1,024.30 | 1,033.90 | 1,033.90 | -2.17% | 7,531 |
| Jul 21, 2026 | 1,054.45 | 1,080.50 | 1,051.40 | 1,056.85 | 1,056.85 | 0.33% | 15,766 |
| Jul 20, 2026 | 1,045.10 | 1,059.70 | 1,036.90 | 1,053.35 | 1,053.35 | 1.36% | 9,156 |
| Jul 17, 2026 | 1,066.00 | 1,066.00 | 1,030.00 | 1,039.20 | 1,039.20 | -2.41% | 15,518 |
| Jul 16, 2026 | 1,082.45 | 1,085.35 | 1,053.95 | 1,064.85 | 1,064.85 | -0.34% | 12,293 |
| Jul 15, 2026 | 1,067.85 | 1,085.00 | 1,067.30 | 1,068.45 | 1,068.45 | 0.11% | 20,392 |
| Jul 14, 2026 | 1,033.75 | 1,077.95 | 1,033.75 | 1,067.30 | 1,067.30 | 2.68% | 139,959 |
| Jul 13, 2026 | 994.90 | 1,050.35 | 988.05 | 1,039.40 | 1,039.40 | 4.03% | 36,849 |
| Jul 10, 2026 | 940.70 | 1,008.00 | 936.45 | 999.10 | 999.10 | 5.99% | 28,605 |
| Jul 9, 2026 | 917.70 | 954.50 | 917.70 | 942.65 | 942.65 | 3.04% | 11,522 |
| Jul 8, 2026 | 918.15 | 938.70 | 908.90 | 914.80 | 914.80 | -0.75% | 9,837 |
| Jul 7, 2026 | 928.75 | 948.00 | 915.00 | 921.75 | 921.75 | -0.76% | 7,440 |
| Jul 6, 2026 | 910.00 | 949.20 | 903.00 | 928.80 | 928.80 | 2.13% | 16,669 |
| Jul 3, 2026 | 896.00 | 919.10 | 890.10 | 909.45 | 909.45 | 1.58% | 18,529 |
| Jul 2, 2026 | 877.05 | 900.85 | 877.05 | 895.30 | 895.30 | 1.96% | 6,031 |
| Jul 1, 2026 | 882.00 | 899.45 | 859.00 | 878.10 | 878.10 | -0.26% | 8,492 |
| Jun 30, 2026 | 878.50 | 889.75 | 872.25 | 880.40 | 880.40 | 0.03% | 2,735 |
| Jun 29, 2026 | 890.00 | 894.40 | 876.00 | 880.15 | 880.15 | -1.35% | 2,607 |
| Jun 25, 2026 | 894.70 | 909.65 | 888.00 | 892.20 | 892.20 | -0.12% | 10,664 |
| Jun 24, 2026 | 880.60 | 897.70 | 865.95 | 893.25 | 893.25 | 0.94% | 7,000 |
| Jun 23, 2026 | 911.95 | 914.75 | 875.20 | 884.95 | 884.95 | -2.44% | 349,665 |
| Jun 22, 2026 | 913.15 | 927.00 | 892.00 | 907.05 | 907.05 | -0.83% | 12,582 |
| Jun 19, 2026 | 902.90 | 931.85 | 902.90 | 914.60 | 914.60 | 0.37% | 10,782 |
| Jun 18, 2026 | 903.85 | 936.45 | 891.25 | 911.25 | 911.25 | 1.27% | 11,902 |
| 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 |