Sunshield Chemicals Limited (BOM:530845)
India · Delayed Price · Currency is INR 941.70
-58.75 (-5.87%)
At close: Oct 23, 2026
Sunshield Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 998.25 | 999.60 | 936.00 | 941.70 | 941.70 | -5.87% | 392 |
| Oct 22, 2026 | 1,010.00 | 1,019.90 | 975.00 | 1,000.45 | 1,000.45 | 1.05% | 475 |
| Oct 21, 2026 | 1,029.00 | 1,029.00 | 990.00 | 990.05 | 990.05 | -3.85% | 243 |
| Oct 16, 2026 | 1,035.65 | 1,051.25 | 1,029.60 | 1,029.65 | 1,029.65 | - | 228 |
| Oct 15, 2026 | 1,070.00 | 1,093.85 | 1,022.00 | 1,029.60 | 1,029.60 | -0.50% | 717 |
| Oct 14, 2026 | 1,060.00 | 1,065.15 | 1,034.00 | 1,034.80 | 1,034.80 | -1.65% | 395 |
| Oct 13, 2026 | 1,084.70 | 1,084.70 | 1,041.00 | 1,052.15 | 1,052.15 | 0.34% | 147 |
| Oct 12, 2026 | 1,098.65 | 1,125.00 | 1,044.90 | 1,048.55 | 1,048.55 | -2.48% | 467 |
| Oct 9, 2026 | 1,098.65 | 1,098.65 | 1,056.55 | 1,075.20 | 1,075.20 | 1.40% | 94 |
| Oct 8, 2026 | 1,096.00 | 1,096.00 | 1,034.00 | 1,060.35 | 1,060.35 | -3.20% | 334 |
| Oct 7, 2026 | 1,099.75 | 1,117.90 | 1,040.40 | 1,095.40 | 1,095.40 | 3.77% | 381 |
| Oct 6, 2026 | 1,118.50 | 1,118.50 | 1,039.90 | 1,055.60 | 1,055.60 | -4.58% | 331 |
| Oct 5, 2026 | 1,060.05 | 1,139.95 | 1,060.05 | 1,106.25 | 1,106.25 | 4.33% | 221 |
| Oct 1, 2026 | 1,050.10 | 1,069.35 | 1,030.00 | 1,060.30 | 1,060.30 | 0.67% | 636 |
| Sep 30, 2026 | 1,108.65 | 1,110.00 | 1,039.00 | 1,053.20 | 1,053.20 | -3.10% | 3,801 |
| Sep 29, 2026 | 1,056.05 | 1,144.00 | 1,056.05 | 1,086.90 | 1,086.90 | -2.08% | 207 |
| Sep 28, 2026 | 1,164.95 | 1,164.95 | 1,101.20 | 1,110.00 | 1,110.00 | -1.57% | 946 |
| Sep 25, 2026 | 1,188.95 | 1,188.95 | 1,125.90 | 1,127.65 | 1,127.65 | -1.97% | 2,063 |
| Sep 24, 2026 | 1,198.70 | 1,198.70 | 1,150.00 | 1,150.30 | 1,150.30 | -1.56% | 1,382 |
| Sep 23, 2026 | 1,229.90 | 1,229.90 | 1,156.05 | 1,168.55 | 1,168.55 | -2.13% | 1,960 |
| Sep 22, 2026 | 1,210.00 | 1,229.00 | 1,182.05 | 1,193.95 | 1,193.95 | -0.93% | 569 |
| Sep 21, 2026 | 1,248.60 | 1,248.60 | 1,204.00 | 1,205.20 | 1,205.20 | -2.48% | 354 |
| Sep 18, 2026 | 1,231.05 | 1,241.90 | 1,198.70 | 1,235.80 | 1,235.80 | 1.96% | 454 |
| Sep 17, 2026 | 1,248.65 | 1,248.65 | 1,209.15 | 1,212.10 | 1,212.10 | -0.30% | 843 |
| Sep 16, 2026 | 1,250.00 | 1,250.00 | 1,210.10 | 1,215.75 | 1,215.75 | 1.01% | 336 |
| Sep 15, 2026 | 1,248.90 | 1,271.90 | 1,190.00 | 1,203.65 | 1,203.65 | -0.12% | 2,086 |
| Sep 11, 2026 | 1,230.00 | 1,230.00 | 1,187.00 | 1,205.10 | 1,205.10 | -1.92% | 1,044 |
| Sep 10, 2026 | 1,244.65 | 1,249.00 | 1,213.95 | 1,228.75 | 1,228.75 | -0.08% | 613 |
| Sep 9, 2026 | 1,226.00 | 1,242.00 | 1,210.00 | 1,229.75 | 1,229.75 | -0.29% | 383 |
| Sep 8, 2026 | 1,285.60 | 1,299.00 | 1,225.00 | 1,233.30 | 1,233.30 | -2.63% | 542 |
| Sep 7, 2026 | 1,217.65 | 1,274.80 | 1,216.70 | 1,266.60 | 1,266.60 | 10.84% | 3,086 |
| Sep 4, 2026 | 1,145.00 | 1,155.00 | 1,140.00 | 1,142.75 | 1,142.75 | 0.24% | 415 |
| Sep 3, 2026 | 1,173.00 | 1,173.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.81% | 273 |
| Sep 2, 2026 | 1,148.00 | 1,150.00 | 1,139.95 | 1,149.30 | 1,149.30 | 0.20% | 368 |
| Sep 1, 2026 | 1,170.95 | 1,175.00 | 1,145.00 | 1,147.05 | 1,147.05 | 0.11% | 946 |
| Aug 31, 2026 | 1,198.00 | 1,198.00 | 1,138.05 | 1,145.75 | 1,145.75 | -3.22% | 1,226 |
| Aug 28, 2026 | 1,179.80 | 1,225.00 | 1,155.00 | 1,183.85 | 1,183.85 | 1.30% | 1,202 |
| Aug 27, 2026 | 1,185.10 | 1,191.25 | 1,144.65 | 1,168.70 | 1,168.70 | -1.38% | 527 |
| Aug 26, 2026 | 1,184.35 | 1,191.80 | 1,184.00 | 1,185.10 | 1,185.10 | 0.56% | 55 |
| Aug 25, 2026 | 1,259.90 | 1,259.90 | 1,161.15 | 1,178.50 | 1,178.50 | -3.14% | 1,914 |
| Aug 24, 2026 | 1,288.95 | 1,288.95 | 1,205.20 | 1,216.65 | 1,216.65 | -1.96% | 1,346 |
| Aug 21, 2026 | 1,235.05 | 1,270.00 | 1,235.05 | 1,241.00 | 1,241.00 | -0.85% | 214 |
| Aug 20, 2026 | 1,264.95 | 1,274.00 | 1,243.40 | 1,251.70 | 1,251.70 | -1.16% | 1,009 |
| Aug 19, 2026 | 1,234.00 | 1,294.70 | 1,234.00 | 1,266.45 | 1,266.45 | -0.83% | 1,132 |
| Aug 18, 2026 | 1,223.85 | 1,298.00 | 1,210.00 | 1,277.05 | 1,277.05 | 3.83% | 4,950 |
| Aug 17, 2026 | 1,279.95 | 1,279.95 | 1,210.00 | 1,229.95 | 1,229.95 | -2.21% | 938 |
| Aug 14, 2026 | 1,284.00 | 1,284.00 | 1,230.00 | 1,257.75 | 1,257.75 | 0.87% | 2,675 |
| Aug 13, 2026 | 1,250.00 | 1,298.60 | 1,226.50 | 1,246.90 | 1,246.90 | - | 3,170 |
| Aug 12, 2026 | 1,299.00 | 1,320.00 | 1,190.00 | 1,246.95 | 1,246.95 | 0.79% | 17,219 |
| Aug 11, 2026 | 1,300.00 | 1,300.00 | 1,151.00 | 1,237.15 | 1,237.15 | -1.36% | 10,546 |