The Sukhjit Starch & Chemicals Limited (BOM:524542)
India · Delayed Price · Currency is INR 177.25
-2.10 (-1.17%)
At close: May 4, 2026
BOM:524542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 180.00 | 182.15 | 177.70 | 181.10 | 181.10 | 2.17% | 3,367 |
| May 4, 2026 | 179.20 | 182.35 | 177.25 | 177.25 | 177.25 | -1.17% | 418 |
| Apr 30, 2026 | 181.25 | 181.25 | 179.05 | 179.35 | 179.35 | 0.08% | 138 |
| Apr 29, 2026 | 184.60 | 186.20 | 178.00 | 179.20 | 179.20 | -3.03% | 2,508 |
| Apr 28, 2026 | 180.00 | 184.80 | 180.00 | 184.80 | 184.80 | 2.38% | 200 |
| Apr 27, 2026 | 186.05 | 186.05 | 180.00 | 180.50 | 180.50 | -1.20% | 1,532 |
| Apr 24, 2026 | 185.55 | 188.00 | 182.65 | 182.70 | 182.70 | -2.82% | 788 |
| Apr 23, 2026 | 192.00 | 192.50 | 188.00 | 188.00 | 188.00 | -2.62% | 189 |
| Apr 22, 2026 | 181.85 | 203.50 | 181.85 | 193.05 | 193.05 | 4.89% | 9,057 |
| Apr 21, 2026 | 177.20 | 186.45 | 177.10 | 184.05 | 184.05 | 4.78% | 522 |
| Apr 20, 2026 | 181.40 | 181.90 | 174.80 | 175.65 | 175.65 | -2.42% | 579 |
| Apr 17, 2026 | 178.45 | 181.40 | 176.65 | 180.00 | 180.00 | -0.06% | 186 |
| Apr 16, 2026 | 178.25 | 180.65 | 177.00 | 180.10 | 180.10 | 1.04% | 6,838 |
| Apr 15, 2026 | 178.45 | 183.70 | 176.55 | 178.25 | 178.25 | 0.96% | 740 |
| Apr 13, 2026 | 176.05 | 177.00 | 174.10 | 176.55 | 176.55 | -0.14% | 520 |
| Apr 10, 2026 | 176.00 | 180.25 | 174.20 | 176.80 | 176.80 | -1.59% | 789 |
| Apr 9, 2026 | 172.35 | 179.65 | 169.70 | 179.65 | 179.65 | 4.54% | 475 |
| Apr 8, 2026 | 171.60 | 172.20 | 171.60 | 171.85 | 171.85 | 3.00% | 115 |
| Apr 7, 2026 | 166.50 | 167.40 | 165.80 | 166.85 | 166.85 | 0.97% | 44 |
| Apr 6, 2026 | 158.15 | 169.00 | 158.15 | 165.25 | 165.25 | 3.67% | 250 |
| Apr 2, 2026 | 157.75 | 160.45 | 156.50 | 159.40 | 159.40 | 0.06% | 423 |
| Apr 1, 2026 | 180.00 | 180.00 | 157.35 | 159.30 | 159.30 | 2.77% | 2,116 |
| Mar 30, 2026 | 138.25 | 155.90 | 137.25 | 155.00 | 155.00 | 10.20% | 7,759 |
| Mar 27, 2026 | 157.10 | 158.15 | 140.00 | 140.65 | 140.65 | -9.55% | 3,796 |
| Mar 25, 2026 | 158.95 | 162.75 | 155.05 | 155.50 | 155.50 | 0.88% | 1,134 |
| Mar 24, 2026 | 160.40 | 160.40 | 152.60 | 154.15 | 154.15 | -3.17% | 482 |
| Mar 23, 2026 | 152.00 | 159.20 | 152.00 | 159.20 | 159.20 | -2.06% | 990 |
| Mar 20, 2026 | 161.85 | 163.20 | 159.45 | 162.55 | 162.55 | 2.75% | 6,004 |
| Mar 19, 2026 | 161.40 | 162.85 | 157.00 | 158.20 | 158.20 | -3.51% | 503 |
| Mar 18, 2026 | 157.80 | 167.10 | 157.80 | 163.95 | 163.95 | 2.15% | 401 |
| Mar 17, 2026 | 161.80 | 161.80 | 158.80 | 160.50 | 160.50 | -0.77% | 429 |
| Mar 16, 2026 | 165.95 | 167.95 | 157.90 | 161.75 | 161.75 | -2.79% | 1,371 |
| Mar 13, 2026 | 176.30 | 178.30 | 166.15 | 166.40 | 166.40 | -6.20% | 671 |
| Mar 12, 2026 | 178.10 | 181.00 | 174.35 | 177.40 | 177.40 | -2.29% | 789 |
| Mar 11, 2026 | 180.95 | 182.60 | 175.75 | 181.55 | 181.55 | 2.34% | 655 |
| Mar 10, 2026 | 176.65 | 177.40 | 176.65 | 177.40 | 177.40 | 2.90% | 27 |
| Mar 9, 2026 | 175.25 | 186.00 | 172.10 | 172.40 | 172.40 | -7.41% | 224 |
| Mar 6, 2026 | 190.00 | 190.00 | 186.20 | 186.20 | 186.20 | -1.74% | 512 |
| Mar 5, 2026 | 182.80 | 189.50 | 182.50 | 189.50 | 189.50 | 3.50% | 566 |
| Mar 4, 2026 | 185.20 | 186.75 | 182.50 | 183.10 | 183.10 | -6.15% | 627 |
| Mar 2, 2026 | 215.75 | 215.75 | 190.05 | 195.10 | 195.10 | -9.91% | 2,204 |
| Feb 27, 2026 | 193.15 | 229.55 | 190.75 | 216.55 | 216.55 | 12.58% | 7,231 |
| Feb 26, 2026 | 187.45 | 195.00 | 184.15 | 192.35 | 192.35 | 2.97% | 1,994 |
| Feb 25, 2026 | 183.15 | 186.95 | 180.75 | 186.80 | 186.80 | 2.95% | 2,481 |
| Feb 24, 2026 | 174.00 | 183.90 | 171.70 | 181.45 | 181.45 | 2.14% | 1,279 |
| Feb 23, 2026 | 175.55 | 178.00 | 171.35 | 177.65 | 177.65 | 4.53% | 710 |
| Feb 20, 2026 | 163.55 | 173.60 | 163.00 | 169.95 | 169.95 | 7.46% | 1,976 |
| Feb 19, 2026 | 163.50 | 165.00 | 158.15 | 158.15 | 158.15 | -3.27% | 1,346 |
| Feb 18, 2026 | 160.00 | 164.30 | 160.00 | 163.50 | 163.50 | 0.31% | 517 |
| Feb 17, 2026 | 167.65 | 167.65 | 162.25 | 163.00 | 163.00 | -1.21% | 554 |