The Sukhjit Starch & Chemicals Limited (BOM:524542)
India · Delayed Price · Currency is INR 168.10
-3.70 (-2.15%)
At close: Jan 21, 2026
BOM:524542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 168.65 | 168.65 | 164.55 | 168.10 | 168.10 | -2.15% | 387 |
| Jan 20, 2026 | 181.85 | 187.20 | 167.60 | 171.80 | 171.80 | -5.99% | 2,711 |
| Jan 19, 2026 | 181.00 | 183.00 | 179.95 | 182.75 | 182.75 | 1.64% | 1,191 |
| Jan 16, 2026 | 185.00 | 187.00 | 179.80 | 179.80 | 179.80 | -1.24% | 6,693 |
| Jan 14, 2026 | 178.50 | 183.00 | 178.50 | 182.05 | 182.05 | 3.91% | 369 |
| Jan 13, 2026 | 176.00 | 179.40 | 175.20 | 175.20 | 175.20 | 1.07% | 434 |
| Jan 12, 2026 | 172.75 | 175.00 | 171.50 | 173.35 | 173.35 | -2.15% | 534 |
| Jan 9, 2026 | 175.85 | 178.00 | 175.00 | 177.15 | 177.15 | 0.40% | 80 |
| Jan 8, 2026 | 186.45 | 190.00 | 173.60 | 176.45 | 176.45 | -5.24% | 3,255 |
| Jan 7, 2026 | 192.00 | 192.00 | 185.30 | 186.20 | 186.20 | -2.59% | 812 |
| Jan 6, 2026 | 191.85 | 193.75 | 189.00 | 191.15 | 191.15 | -0.03% | 4,312 |
| Jan 5, 2026 | 198.80 | 198.80 | 182.75 | 191.20 | 191.20 | 2.93% | 4,584 |
| Jan 2, 2026 | 184.75 | 187.00 | 183.95 | 185.75 | 185.75 | 0.46% | 1,478 |
| Jan 1, 2026 | 185.00 | 189.20 | 180.50 | 184.90 | 184.90 | -0.38% | 6,397 |
| Dec 31, 2025 | 192.95 | 196.65 | 180.15 | 185.60 | 185.60 | -1.62% | 4,972 |
| Dec 30, 2025 | 180.00 | 192.65 | 173.05 | 188.65 | 188.65 | 6.94% | 8,231 |
| Dec 29, 2025 | 167.00 | 178.30 | 167.00 | 176.40 | 176.40 | 2.50% | 13,232 |
| Dec 26, 2025 | 169.05 | 175.00 | 167.30 | 172.10 | 172.10 | 4.02% | 3,365 |
| Dec 24, 2025 | 164.00 | 176.45 | 161.50 | 165.45 | 165.45 | 4.58% | 5,631 |
| Dec 23, 2025 | 152.50 | 158.20 | 152.50 | 158.20 | 158.20 | 6.53% | 372 |
| Dec 22, 2025 | 149.35 | 149.35 | 148.50 | 148.50 | 148.50 | 1.19% | 132 |
| Dec 19, 2025 | 144.80 | 147.55 | 144.80 | 146.75 | 146.75 | 1.91% | 1,140 |
| Dec 18, 2025 | 144.65 | 145.00 | 143.80 | 144.00 | 144.00 | -0.48% | 434 |
| Dec 17, 2025 | 144.95 | 145.00 | 144.45 | 144.70 | 144.70 | -0.14% | 380 |
| Dec 16, 2025 | 146.45 | 148.20 | 144.85 | 144.90 | 144.90 | -1.26% | 550 |
| Dec 15, 2025 | 151.70 | 151.70 | 145.70 | 146.75 | 146.75 | -1.24% | 4,768 |
| Dec 12, 2025 | 147.80 | 151.80 | 144.30 | 148.60 | 148.60 | 1.89% | 2,254 |
| Dec 11, 2025 | 149.00 | 149.00 | 145.00 | 145.85 | 145.85 | -1.42% | 110 |
| Dec 10, 2025 | 150.60 | 152.30 | 145.70 | 147.95 | 147.95 | -0.74% | 83 |
| Dec 9, 2025 | 147.15 | 150.65 | 146.55 | 149.05 | 149.05 | 0.03% | 48 |
| Dec 8, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | 35 |
| Dec 5, 2025 | 146.75 | 157.10 | 146.40 | 150.00 | 150.00 | 2.21% | 858 |
| Dec 4, 2025 | 150.00 | 151.00 | 146.00 | 146.75 | 146.75 | -1.05% | 355 |
| Dec 3, 2025 | 153.55 | 153.55 | 146.70 | 148.30 | 148.30 | -2.40% | 520 |
| Dec 2, 2025 | 153.60 | 155.05 | 151.95 | 151.95 | 151.95 | -1.07% | 458 |
| Dec 1, 2025 | 152.80 | 155.00 | 150.00 | 153.60 | 153.60 | - | 2,006 |
| Nov 28, 2025 | 161.15 | 161.15 | 150.80 | 153.60 | 153.60 | 2.91% | 1,071 |
| Nov 27, 2025 | 150.05 | 150.80 | 149.25 | 149.25 | 149.25 | 0.61% | 401 |
| Nov 26, 2025 | 148.90 | 151.90 | 147.00 | 148.35 | 148.35 | 1.64% | 2,357 |
| Nov 25, 2025 | 148.95 | 149.35 | 145.95 | 145.95 | 145.95 | -3.15% | 1,289 |
| Nov 24, 2025 | 150.70 | 150.70 | 150.05 | 150.70 | 150.70 | - | 1,327 |
| Nov 21, 2025 | 152.85 | 153.10 | 147.60 | 150.70 | 150.70 | -1.37% | 1,459 |
| Nov 20, 2025 | 155.50 | 156.00 | 152.50 | 152.80 | 152.80 | -1.99% | 497 |
| Nov 19, 2025 | 154.90 | 155.90 | 153.55 | 155.90 | 155.90 | 0.65% | 135 |
| Nov 18, 2025 | 155.00 | 155.00 | 153.05 | 154.90 | 154.90 | - | 639 |
| Nov 17, 2025 | 155.85 | 156.05 | 153.00 | 154.90 | 154.90 | -0.42% | 822 |
| Nov 14, 2025 | 155.70 | 157.65 | 153.00 | 155.55 | 155.55 | -0.77% | 1,464 |
| Nov 13, 2025 | 155.80 | 163.15 | 154.00 | 156.75 | 156.75 | 1.55% | 4,507 |
| Nov 12, 2025 | 158.45 | 158.45 | 152.10 | 154.35 | 154.35 | -2.31% | 391 |
| Nov 11, 2025 | 158.55 | 160.35 | 158.00 | 158.00 | 158.00 | -2.11% | 379 |