The Sukhjit Starch & Chemicals Limited (BOM:524542)
India · Delayed Price · Currency is INR 170.90
-1.15 (-0.67%)
At close: Sep 16, 2025
BOM:524542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 187.85 | 187.85 | 168.75 | 170.90 | 170.90 | -0.67% | 610 |
| Sep 15, 2025 | 172.60 | 173.20 | 170.25 | 172.05 | 172.05 | -0.41% | 985 |
| Sep 12, 2025 | 176.10 | 176.10 | 172.00 | 172.75 | 172.75 | -0.14% | 1,676 |
| Sep 11, 2025 | 173.75 | 173.75 | 172.50 | 173.00 | 173.00 | 0.26% | 374 |
| Sep 10, 2025 | 171.35 | 178.25 | 167.00 | 172.55 | 172.55 | 1.50% | 8,915 |
| Sep 9, 2025 | 171.00 | 172.90 | 168.55 | 170.00 | 170.00 | -0.38% | 1,014 |
| Sep 8, 2025 | 187.95 | 187.95 | 168.75 | 170.65 | 170.65 | 2.09% | 1,602 |
| Sep 5, 2025 | 169.40 | 170.00 | 163.75 | 167.15 | 167.15 | -1.82% | 1,267 |
| Sep 4, 2025 | 172.10 | 174.00 | 168.80 | 170.25 | 170.25 | -1.07% | 981 |
| Sep 3, 2025 | 169.10 | 172.65 | 169.10 | 172.10 | 172.10 | 1.44% | 193 |
| Sep 2, 2025 | 172.00 | 179.00 | 168.95 | 169.65 | 169.65 | -1.28% | 3,299 |
| Sep 1, 2025 | 167.80 | 174.60 | 165.00 | 171.85 | 171.85 | 4.09% | 2,708 |
| Aug 29, 2025 | 169.35 | 169.55 | 164.60 | 165.10 | 165.10 | -2.57% | 685 |
| Aug 28, 2025 | 169.00 | 171.00 | 167.00 | 169.45 | 169.45 | 0.89% | 1,187 |
| Aug 26, 2025 | 169.00 | 170.65 | 165.55 | 167.95 | 167.95 | -1.75% | 567 |
| Aug 25, 2025 | 173.15 | 180.00 | 170.20 | 170.95 | 170.95 | -1.10% | 2,293 |
| Aug 22, 2025 | 170.00 | 173.95 | 170.00 | 172.85 | 172.85 | 1.59% | 1,079 |
| Aug 21, 2025 | 188.00 | 188.00 | 168.60 | 170.15 | 170.15 | -2.91% | 2,159 |
| Aug 20, 2025 | 182.00 | 182.00 | 173.35 | 175.25 | 175.25 | -1.24% | 3,811 |
| Aug 19, 2025 | 166.25 | 179.90 | 159.65 | 177.45 | 176.45 | 4.38% | 13,433 |
| Aug 18, 2025 | 171.20 | 171.30 | 169.05 | 170.00 | 169.04 | 0.83% | 875 |
| Aug 14, 2025 | 169.15 | 170.25 | 168.50 | 168.60 | 167.65 | -0.12% | 2,326 |
| Aug 13, 2025 | 180.00 | 180.00 | 166.30 | 168.80 | 167.85 | 0.45% | 2,918 |
| Aug 12, 2025 | 174.15 | 174.15 | 167.60 | 168.05 | 167.10 | -1.12% | 2,937 |
| Aug 11, 2025 | 172.20 | 173.75 | 166.50 | 169.95 | 168.99 | -0.73% | 1,032 |
| Aug 8, 2025 | 174.00 | 174.00 | 170.00 | 171.20 | 170.24 | -1.21% | 368 |
| Aug 7, 2025 | 189.80 | 189.80 | 171.35 | 173.30 | 172.32 | 0.46% | 2,468 |
| Aug 6, 2025 | 175.65 | 176.25 | 171.40 | 172.50 | 171.53 | -1.91% | 2,361 |
| Aug 5, 2025 | 183.00 | 183.00 | 172.85 | 175.85 | 174.86 | 0.86% | 1,335 |
| Aug 4, 2025 | 171.55 | 186.80 | 171.55 | 174.35 | 173.37 | 0.37% | 16,857 |
| Aug 1, 2025 | 175.10 | 178.60 | 173.70 | 173.70 | 172.72 | 0.09% | 363 |
| Jul 31, 2025 | 173.65 | 174.10 | 172.25 | 173.55 | 172.57 | -0.09% | 492 |
| Jul 30, 2025 | 176.40 | 179.05 | 173.15 | 173.70 | 172.72 | -0.46% | 944 |
| Jul 29, 2025 | 175.00 | 176.50 | 171.30 | 174.50 | 173.52 | -0.48% | 2,092 |
| Jul 28, 2025 | 177.90 | 177.90 | 173.85 | 175.35 | 174.36 | -1.13% | 588 |
| Jul 25, 2025 | 180.25 | 182.95 | 174.30 | 177.35 | 176.35 | -2.64% | 4,718 |
| Jul 24, 2025 | 173.65 | 187.15 | 171.95 | 182.15 | 181.12 | 4.20% | 4,274 |
| Jul 23, 2025 | 170.30 | 177.15 | 170.30 | 174.80 | 173.82 | 1.63% | 2,328 |
| Jul 22, 2025 | 173.70 | 174.75 | 171.35 | 172.00 | 171.03 | -0.41% | 2,666 |
| Jul 21, 2025 | 174.30 | 174.75 | 172.15 | 172.70 | 171.73 | -0.37% | 1,526 |
| Jul 18, 2025 | 177.00 | 177.00 | 172.45 | 173.35 | 172.37 | -1.45% | 2,891 |
| Jul 17, 2025 | 179.25 | 179.25 | 175.30 | 175.90 | 174.91 | -0.96% | 1,322 |
| Jul 16, 2025 | 178.40 | 180.60 | 177.35 | 177.60 | 176.60 | 0.37% | 1,877 |
| Jul 15, 2025 | 178.55 | 179.10 | 176.80 | 176.95 | 175.95 | - | 2,151 |
| Jul 14, 2025 | 179.15 | 182.45 | 175.00 | 176.95 | 175.95 | 0.45% | 5,423 |
| Jul 11, 2025 | 177.00 | 177.95 | 175.60 | 176.15 | 175.16 | 0.28% | 3,317 |
| Jul 10, 2025 | 182.95 | 182.95 | 174.20 | 175.65 | 174.66 | -2.23% | 6,868 |
| Jul 9, 2025 | 182.00 | 182.00 | 178.25 | 179.65 | 178.64 | 0.08% | 3,773 |
| Jul 8, 2025 | 182.55 | 183.85 | 179.00 | 179.50 | 178.49 | -1.13% | 1,921 |
| Jul 7, 2025 | 182.50 | 184.65 | 179.30 | 181.55 | 180.53 | -0.68% | 3,039 |