Sunshield Chemicals Limited (BOM:530845)
India · Delayed Price · Currency is INR 882.40
+21.30 (2.47%)
At close: May 26, 2026
Sunshield Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 881.00 | 888.00 | 865.50 | 882.40 | 882.40 | 2.47% | 1,232 |
| May 25, 2026 | 880.00 | 890.00 | 850.00 | 861.10 | 861.10 | -0.13% | 1,465 |
| May 22, 2026 | 858.00 | 870.75 | 841.00 | 862.25 | 862.25 | -0.50% | 503 |
| May 21, 2026 | 878.60 | 878.60 | 832.05 | 866.55 | 866.55 | 1.86% | 1,071 |
| May 20, 2026 | 867.05 | 888.65 | 830.10 | 850.75 | 850.75 | -0.45% | 1,282 |
| May 19, 2026 | 881.95 | 898.95 | 850.00 | 854.60 | 854.60 | -1.80% | 1,015 |
| May 18, 2026 | 898.30 | 936.00 | 863.00 | 870.25 | 870.25 | -3.12% | 2,641 |
| May 15, 2026 | 949.55 | 969.95 | 880.00 | 898.30 | 898.30 | -5.40% | 3,895 |
| May 14, 2026 | 998.00 | 999.00 | 916.00 | 949.55 | 949.55 | -3.07% | 3,475 |
| May 13, 2026 | 936.00 | 1,050.00 | 919.00 | 979.60 | 979.60 | 5.18% | 19,271 |
| May 12, 2026 | 955.00 | 975.00 | 919.85 | 931.35 | 931.35 | -2.82% | 3,015 |
| May 11, 2026 | 906.90 | 969.00 | 880.10 | 958.35 | 958.35 | 6.73% | 5,056 |
| May 8, 2026 | 830.00 | 911.00 | 830.00 | 897.95 | 897.95 | 5.14% | 3,193 |
| May 7, 2026 | 873.10 | 875.00 | 848.00 | 854.05 | 854.05 | -2.19% | 1,249 |
| May 6, 2026 | 868.75 | 875.00 | 840.60 | 873.15 | 873.15 | 3.88% | 1,297 |
| May 5, 2026 | 810.25 | 849.40 | 810.25 | 840.50 | 840.50 | 1.04% | 1,564 |
| May 4, 2026 | 855.00 | 887.95 | 810.10 | 831.85 | 831.85 | -4.00% | 5,771 |
| Apr 30, 2026 | 878.55 | 878.60 | 825.00 | 866.55 | 866.55 | -1.59% | 3,145 |
| Apr 29, 2026 | 880.50 | 899.00 | 871.00 | 880.55 | 880.55 | 1.10% | 704 |
| Apr 28, 2026 | 884.70 | 884.70 | 860.00 | 871.00 | 871.00 | 2.82% | 665 |
| Apr 27, 2026 | 889.00 | 889.80 | 835.05 | 847.10 | 847.10 | -1.57% | 2,479 |
| Apr 24, 2026 | 857.65 | 880.00 | 857.65 | 860.65 | 860.65 | -2.15% | 172 |
| Apr 23, 2026 | 872.05 | 895.35 | 871.00 | 879.55 | 879.55 | 0.57% | 426 |
| Apr 22, 2026 | 889.00 | 889.00 | 870.00 | 874.55 | 874.55 | -2.14% | 769 |
| Apr 21, 2026 | 858.10 | 917.00 | 858.05 | 893.65 | 893.65 | 0.45% | 130 |
| Apr 20, 2026 | 896.95 | 897.00 | 845.00 | 889.65 | 889.65 | -0.82% | 568 |
| Apr 17, 2026 | 898.00 | 917.00 | 875.00 | 897.00 | 897.00 | 0.44% | 1,233 |
| Apr 16, 2026 | 779.95 | 924.20 | 777.00 | 893.10 | 893.10 | 15.96% | 23,087 |
| Apr 15, 2026 | 775.00 | 789.95 | 760.00 | 770.20 | 770.20 | 0.29% | 5,826 |
| Apr 13, 2026 | 845.00 | 845.00 | 768.00 | 768.00 | 768.00 | -0.27% | 2,013 |
| Apr 10, 2026 | 799.00 | 799.00 | 770.05 | 770.05 | 770.05 | -2.48% | 1,594 |
| Apr 9, 2026 | 788.05 | 799.80 | 777.65 | 789.60 | 789.60 | 0.20% | 368 |
| Apr 8, 2026 | 764.60 | 792.00 | 760.00 | 788.00 | 788.00 | 4.57% | 940 |
| Apr 7, 2026 | 739.20 | 754.65 | 730.00 | 753.55 | 753.55 | 1.94% | 389 |
| Apr 6, 2026 | 753.00 | 755.00 | 729.10 | 739.20 | 739.20 | -1.82% | 1,294 |
| Apr 2, 2026 | 745.00 | 756.95 | 745.00 | 752.90 | 752.90 | -0.87% | 367 |
| Apr 1, 2026 | 756.65 | 768.00 | 736.35 | 759.50 | 759.50 | 4.17% | 207 |
| Mar 30, 2026 | 748.00 | 775.00 | 726.30 | 729.10 | 729.10 | -2.23% | 2,143 |
| Mar 27, 2026 | 745.05 | 752.50 | 725.60 | 745.70 | 745.70 | -1.08% | 4,509 |
| Mar 25, 2026 | 750.00 | 761.00 | 749.80 | 753.85 | 753.85 | 1.75% | 2,985 |
| Mar 24, 2026 | 763.45 | 763.45 | 734.00 | 740.90 | 740.90 | 1.24% | 612 |
| Mar 23, 2026 | 794.05 | 794.05 | 721.05 | 731.85 | 731.85 | -7.83% | 7,733 |
| Mar 20, 2026 | 781.05 | 797.75 | 781.00 | 794.05 | 794.05 | 2.10% | 398 |
| Mar 19, 2026 | 787.85 | 787.85 | 770.10 | 777.70 | 777.70 | -0.80% | 789 |
| Mar 18, 2026 | 776.05 | 788.95 | 769.95 | 784.00 | 784.00 | 3.05% | 999 |
| Mar 17, 2026 | 765.55 | 786.00 | 750.25 | 760.80 | 760.80 | -0.60% | 6,843 |
| Mar 16, 2026 | 805.00 | 805.00 | 750.10 | 765.40 | 765.40 | -2.23% | 8,487 |
| Mar 13, 2026 | 782.00 | 790.00 | 760.00 | 782.85 | 782.85 | 1.12% | 8,507 |
| Mar 12, 2026 | 784.95 | 789.95 | 772.10 | 774.20 | 774.20 | -2.32% | 6,120 |
| Mar 11, 2026 | 790.05 | 799.80 | 786.00 | 792.60 | 792.60 | 0.93% | 4,418 |