The Sukhjit Starch & Chemicals Limited (BOM:524542)
India · Delayed Price · Currency is INR 142.00
-3.00 (-2.07%)
At close: Nov 9, 2026
BOM:524542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 145.00 | 146.25 | 142.00 | 142.00 | 142.00 | -2.07% | 203 |
| Nov 6, 2026 | 145.00 | 145.00 | 143.50 | 145.00 | 145.00 | 0.55% | 544 |
| Nov 5, 2026 | 147.00 | 147.00 | 144.20 | 144.20 | 144.20 | 1.51% | 141 |
| Nov 4, 2026 | 143.00 | 143.10 | 142.00 | 142.05 | 142.05 | -0.14% | 48 |
| Nov 3, 2026 | 143.00 | 144.35 | 142.25 | 142.25 | 142.25 | -0.56% | 316 |
| Nov 2, 2026 | 141.50 | 150.00 | 139.00 | 143.05 | 143.05 | 1.10% | 2,407 |
| Oct 30, 2026 | 142.35 | 144.00 | 137.55 | 141.50 | 141.50 | -0.60% | 1,056 |
| Oct 29, 2026 | 140.30 | 146.15 | 140.30 | 142.35 | 142.35 | -0.49% | 421 |
| Oct 28, 2026 | 144.00 | 144.00 | 142.20 | 143.05 | 143.05 | -0.42% | 154 |
| Oct 27, 2026 | 148.75 | 151.80 | 143.00 | 143.65 | 143.65 | -3.14% | 5,090 |
| Oct 26, 2026 | 148.15 | 150.40 | 144.80 | 148.30 | 148.30 | 0.20% | 669 |
| Oct 23, 2026 | 139.00 | 155.70 | 138.75 | 148.00 | 148.00 | 4.67% | 7,598 |
| Oct 22, 2026 | 142.05 | 144.80 | 141.00 | 141.40 | 141.40 | 1.33% | 253 |
| Oct 21, 2026 | 145.70 | 148.05 | 139.50 | 139.55 | 139.55 | -4.16% | 1,385 |
| Oct 19, 2026 | 146.70 | 147.00 | 145.60 | 145.60 | 145.60 | 2.00% | 560 |
| Oct 16, 2026 | 144.00 | 146.00 | 141.00 | 142.75 | 142.75 | -0.10% | 1,430 |
| Oct 15, 2026 | 147.00 | 147.00 | 142.00 | 142.90 | 142.90 | -0.80% | 894 |
| Oct 14, 2026 | 147.80 | 150.00 | 143.75 | 144.05 | 144.05 | -1.34% | 1,282 |
| Oct 13, 2026 | 145.15 | 146.05 | 145.10 | 146.00 | 146.00 | 1.25% | 538 |
| Oct 12, 2026 | 141.20 | 146.00 | 141.20 | 144.20 | 144.20 | -1.50% | 343 |
| Oct 9, 2026 | 149.65 | 149.65 | 146.05 | 146.40 | 146.40 | -1.71% | 974 |
| Oct 8, 2026 | 150.00 | 151.10 | 145.60 | 148.95 | 148.95 | -0.63% | 704 |
| Oct 7, 2026 | 149.35 | 151.00 | 149.20 | 149.90 | 149.90 | 1.59% | 122 |
| Oct 6, 2026 | 152.90 | 153.70 | 147.05 | 147.55 | 147.55 | -1.80% | 1,083 |
| Oct 5, 2026 | 155.00 | 155.00 | 148.40 | 150.25 | 150.25 | -0.89% | 484 |
| Oct 1, 2026 | 155.00 | 156.95 | 151.55 | 151.60 | 151.60 | -3.16% | 2,009 |
| Sep 30, 2026 | 158.25 | 158.25 | 156.00 | 156.55 | 156.55 | -1.79% | 331 |
| Sep 29, 2026 | 159.85 | 160.00 | 156.35 | 159.40 | 159.40 | 1.27% | 1,263 |
| Sep 28, 2026 | 161.95 | 162.00 | 157.40 | 157.40 | 157.40 | -1.50% | 621 |
| Sep 25, 2026 | 166.50 | 166.50 | 158.30 | 159.80 | 159.80 | -1.18% | 1,485 |
| Sep 24, 2026 | 167.70 | 167.70 | 160.00 | 161.70 | 161.70 | -0.28% | 869 |
| Sep 23, 2026 | 161.80 | 164.00 | 161.80 | 162.15 | 162.15 | 0.71% | 1,439 |
| Sep 22, 2026 | 164.30 | 164.30 | 160.85 | 161.00 | 161.00 | -1.59% | 651 |
| Sep 21, 2026 | 166.15 | 168.35 | 163.60 | 163.60 | 163.60 | 1.36% | 3,913 |
| Sep 18, 2026 | 162.50 | 163.05 | 160.80 | 161.40 | 161.40 | -0.43% | 897 |
| Sep 17, 2026 | 162.25 | 163.05 | 159.95 | 162.10 | 162.10 | 1.98% | 353 |
| Sep 16, 2026 | 161.05 | 163.00 | 158.95 | 158.95 | 158.95 | -1.15% | 396 |
| Sep 15, 2026 | 158.00 | 164.10 | 158.00 | 160.80 | 160.80 | -0.03% | 252 |
| Sep 11, 2026 | 159.20 | 161.60 | 158.10 | 160.85 | 160.85 | 0.56% | 1,942 |
| Sep 10, 2026 | 162.00 | 162.25 | 159.95 | 159.95 | 159.95 | -0.37% | 511 |
| Sep 9, 2026 | 158.40 | 166.50 | 158.40 | 160.55 | 160.55 | - | 1,666 |
| Sep 8, 2026 | 157.55 | 162.80 | 157.55 | 160.55 | 160.55 | 1.20% | 1,145 |
| Sep 7, 2026 | 156.95 | 163.30 | 156.95 | 158.65 | 158.65 | -0.94% | 2,206 |
| 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 |