The Sukhjit Starch & Chemicals Limited (BOM:524542)
India · Delayed Price · Currency is INR 160.15
+2.80 (1.78%)
At close: Sep 4, 2026
BOM:524542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 159.80 | 160.15 | 159.80 | 160.15 | 160.15 | 1.78% | 25 |
| Sep 3, 2026 | 157.60 | 157.60 | 157.35 | 157.35 | 157.35 | -0.16% | 9 |
| Sep 2, 2026 | 158.05 | 160.60 | 157.50 | 157.60 | 157.60 | -1.93% | 180 |
| Sep 1, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 1.71% | 1 |
| Aug 31, 2026 | 156.00 | 160.25 | 156.00 | 158.00 | 158.00 | -0.91% | 1,234 |
| Aug 28, 2026 | 159.25 | 163.15 | 159.25 | 159.45 | 159.45 | -1.36% | 677 |
| Aug 27, 2026 | 162.20 | 163.00 | 160.50 | 161.65 | 161.65 | -0.34% | 699 |
| Aug 26, 2026 | 160.60 | 164.00 | 160.50 | 162.20 | 162.20 | 1.22% | 645 |
| Aug 25, 2026 | 161.80 | 162.00 | 158.50 | 160.25 | 160.25 | -0.96% | 1,765 |
| Aug 24, 2026 | 161.55 | 163.70 | 159.35 | 161.80 | 161.80 | 1.92% | 522 |
| Aug 21, 2026 | 159.50 | 161.25 | 158.75 | 158.75 | 158.75 | -0.75% | 231 |
| Aug 20, 2026 | 157.20 | 164.80 | 157.20 | 159.95 | 159.95 | 2.53% | 426 |
| Aug 19, 2026 | 161.95 | 162.20 | 157.00 | 157.00 | 156.00 | -2.18% | 339 |
| Aug 18, 2026 | 164.75 | 164.75 | 158.60 | 160.50 | 159.48 | 2.65% | 264 |
| Aug 17, 2026 | 152.25 | 159.00 | 152.25 | 156.35 | 155.35 | -2.28% | 391 |
| Aug 14, 2026 | 161.65 | 162.05 | 159.40 | 160.00 | 158.98 | -1.36% | 58 |
| Aug 13, 2026 | 161.00 | 162.20 | 159.20 | 162.20 | 161.17 | 0.43% | 144 |
| Aug 12, 2026 | 162.00 | 163.95 | 160.00 | 161.50 | 160.47 | -0.31% | 1,962 |
| Aug 11, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 160.97 | 1.25% | 30 |
| Aug 10, 2026 | 164.85 | 164.85 | 160.00 | 160.00 | 158.98 | -1.20% | 2,025 |
| Aug 7, 2026 | 162.70 | 165.00 | 160.90 | 161.95 | 160.92 | 0.53% | 428 |
| Aug 6, 2026 | 165.05 | 166.05 | 161.10 | 161.10 | 160.07 | -1.80% | 1,631 |
| Aug 5, 2026 | 167.50 | 167.50 | 161.50 | 164.05 | 163.01 | -0.55% | 3,014 |
| Aug 4, 2026 | 167.95 | 169.30 | 163.10 | 164.95 | 163.90 | 0.79% | 175 |
| Aug 3, 2026 | 170.00 | 170.00 | 160.25 | 163.65 | 162.61 | -0.61% | 6,098 |
| Jul 31, 2026 | 162.00 | 165.15 | 157.65 | 164.65 | 163.60 | 1.14% | 1,186 |
| Jul 30, 2026 | 162.95 | 165.10 | 158.25 | 162.80 | 161.76 | 3.14% | 1,565 |
| Jul 29, 2026 | 161.50 | 175.60 | 155.00 | 157.85 | 156.84 | -7.61% | 3,796 |
| Jul 28, 2026 | 169.00 | 172.35 | 165.00 | 170.85 | 169.76 | 1.09% | 3,294 |
| Jul 27, 2026 | 154.25 | 169.80 | 154.25 | 169.00 | 167.92 | 5.30% | 1,550 |
| Jul 24, 2026 | 163.35 | 163.35 | 152.00 | 160.50 | 159.48 | -1.26% | 6,088 |
| Jul 23, 2026 | 163.00 | 163.25 | 161.45 | 162.55 | 161.51 | -0.88% | 141 |
| Jul 22, 2026 | 161.60 | 165.05 | 161.60 | 164.00 | 162.96 | 2.60% | 65 |
| Jul 21, 2026 | 156.05 | 162.30 | 156.05 | 159.85 | 158.83 | -0.78% | 150 |
| Jul 20, 2026 | 162.60 | 164.00 | 158.40 | 161.10 | 160.07 | -0.12% | 319 |
| Jul 17, 2026 | 161.25 | 166.30 | 155.65 | 161.30 | 160.27 | -3.01% | 3,074 |
| Jul 16, 2026 | 166.95 | 167.85 | 165.00 | 166.30 | 165.24 | 0.73% | 903 |
| Jul 15, 2026 | 171.45 | 172.30 | 164.50 | 165.10 | 164.05 | -3.59% | 1,597 |
| Jul 14, 2026 | 170.95 | 172.35 | 170.25 | 171.25 | 170.16 | 0.56% | 874 |
| Jul 13, 2026 | 172.40 | 174.40 | 169.15 | 170.30 | 169.22 | -2.21% | 2,254 |
| Jul 10, 2026 | 173.50 | 175.05 | 172.35 | 174.15 | 173.04 | 1.63% | 65 |
| Jul 9, 2026 | 174.55 | 175.55 | 169.15 | 171.35 | 170.26 | -0.84% | 796 |
| Jul 8, 2026 | 174.45 | 175.30 | 171.55 | 172.80 | 171.70 | -0.92% | 195 |
| Jul 7, 2026 | 180.95 | 180.95 | 174.40 | 174.40 | 173.29 | -0.60% | 1,231 |
| Jul 6, 2026 | 177.00 | 177.00 | 173.95 | 175.45 | 174.33 | -1.60% | 536 |
| Jul 3, 2026 | 176.00 | 178.30 | 175.20 | 178.30 | 177.16 | 2.47% | 394 |
| Jul 2, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 172.89 | -0.57% | 100 |
| Jul 1, 2026 | 178.05 | 178.15 | 175.00 | 175.00 | 173.89 | -1.69% | 300 |
| Jun 30, 2026 | 174.95 | 179.30 | 174.45 | 178.00 | 176.87 | 1.31% | 909 |
| Jun 29, 2026 | 178.00 | 179.75 | 174.10 | 175.70 | 174.58 | -1.43% | 369 |