Shankar Lal Rampal Dye-Chem Limited (BOM:542232)
India · Delayed Price · Currency is INR 40.99
+0.81 (2.02%)
At close: May 27, 2026
BOM:542232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 41.39 | 41.81 | 40.02 | 40.99 | 40.99 | 2.02% | 2,796 |
| May 26, 2026 | 43.00 | 43.00 | 40.00 | 40.18 | 40.18 | -5.84% | 21,045 |
| May 25, 2026 | 43.00 | 43.00 | 41.50 | 42.67 | 42.67 | 0.73% | 1,531 |
| May 22, 2026 | 44.99 | 44.99 | 41.12 | 42.36 | 42.36 | -2.04% | 2,688 |
| May 21, 2026 | 43.00 | 43.25 | 42.00 | 43.24 | 43.24 | 5.33% | 6,120 |
| May 20, 2026 | 40.90 | 42.67 | 39.25 | 41.05 | 41.05 | 3.79% | 9,432 |
| May 19, 2026 | 42.30 | 42.31 | 37.47 | 39.55 | 39.55 | -2.99% | 24,528 |
| May 18, 2026 | 42.22 | 43.00 | 40.08 | 40.77 | 40.77 | -3.43% | 5,306 |
| May 15, 2026 | 43.00 | 44.00 | 42.01 | 42.22 | 42.22 | -4.52% | 404 |
| May 14, 2026 | 45.00 | 45.00 | 42.50 | 44.22 | 44.22 | 0.52% | 391 |
| May 13, 2026 | 43.18 | 44.99 | 42.36 | 43.99 | 43.99 | 1.88% | 27 |
| May 12, 2026 | 45.00 | 45.00 | 41.71 | 43.18 | 43.18 | -0.09% | 2,885 |
| May 11, 2026 | 45.00 | 45.00 | 43.01 | 43.22 | 43.22 | -2.26% | 609 |
| May 8, 2026 | 45.00 | 47.00 | 43.75 | 44.22 | 44.22 | -0.50% | 13,613 |
| May 7, 2026 | 44.03 | 45.00 | 44.00 | 44.44 | 44.44 | 1.18% | 1,445 |
| May 6, 2026 | 46.00 | 46.00 | 43.30 | 43.92 | 43.92 | -2.27% | 3,277 |
| May 5, 2026 | 45.40 | 47.29 | 44.00 | 44.94 | 44.94 | -1.47% | 9,437 |
| May 4, 2026 | 44.99 | 46.80 | 44.36 | 45.61 | 45.61 | 1.38% | 4,126 |
| Apr 30, 2026 | 45.00 | 46.00 | 43.04 | 44.99 | 44.99 | 0.40% | 5,465 |
| Apr 29, 2026 | 44.90 | 45.19 | 43.40 | 44.81 | 44.81 | 0.74% | 4,129 |
| Apr 28, 2026 | 46.10 | 46.10 | 44.38 | 44.48 | 44.48 | -0.74% | 4,293 |
| Apr 27, 2026 | 46.00 | 51.00 | 44.50 | 44.81 | 44.81 | 3.54% | 224 |
| Apr 24, 2026 | 43.79 | 44.67 | 43.20 | 43.28 | 43.28 | -2.37% | 1,127 |
| Apr 23, 2026 | 44.45 | 45.95 | 43.50 | 44.33 | 44.33 | -0.96% | 3,538 |
| Apr 22, 2026 | 45.00 | 45.50 | 44.06 | 44.76 | 44.76 | -1.30% | 1,631 |
| Apr 21, 2026 | 46.00 | 47.80 | 44.23 | 45.35 | 45.35 | 0.64% | 1,246 |
| Apr 20, 2026 | 45.99 | 45.99 | 43.00 | 45.06 | 45.06 | 1.81% | 1,358 |
| Apr 17, 2026 | 46.00 | 49.00 | 44.00 | 44.26 | 44.26 | -1.62% | 2,475 |
| Apr 16, 2026 | 45.06 | 46.00 | 44.10 | 44.99 | 44.99 | -0.95% | 4,159 |
| Apr 15, 2026 | 45.07 | 46.00 | 44.11 | 45.42 | 45.42 | 1.20% | 3,122 |
| Apr 13, 2026 | 44.00 | 46.34 | 43.05 | 44.88 | 44.88 | 0.25% | 2,897 |
| Apr 10, 2026 | 45.99 | 45.99 | 44.17 | 44.77 | 44.77 | -0.56% | 468 |
| Apr 9, 2026 | 45.00 | 46.00 | 44.00 | 45.02 | 45.02 | 1.76% | 500 |
| Apr 8, 2026 | 46.50 | 46.50 | 42.83 | 44.24 | 44.24 | 1.82% | 2,725 |
| Apr 7, 2026 | 46.50 | 48.00 | 43.23 | 43.45 | 43.45 | -4.55% | 1,130 |
| Apr 6, 2026 | 44.93 | 45.77 | 44.07 | 45.52 | 45.52 | 1.31% | 528 |
| Apr 2, 2026 | 45.99 | 45.99 | 40.62 | 44.93 | 44.93 | 4.59% | 2,885 |
| Apr 1, 2026 | 40.00 | 43.80 | 40.00 | 42.96 | 42.96 | 10.07% | 3,400 |
| Mar 30, 2026 | 39.00 | 45.00 | 38.35 | 39.03 | 39.03 | -7.05% | 5,605 |
| Mar 27, 2026 | 48.00 | 48.00 | 40.17 | 41.99 | 41.99 | -6.69% | 41,417 |
| Mar 25, 2026 | 45.25 | 47.04 | 45.00 | 45.00 | 45.00 | -0.57% | 15,671 |
| Mar 24, 2026 | 45.00 | 51.00 | 44.20 | 45.26 | 45.26 | 6.17% | 11,335 |
| Mar 23, 2026 | 43.00 | 44.60 | 42.62 | 42.63 | 42.63 | -3.66% | 2,179 |
| Mar 20, 2026 | 48.00 | 48.00 | 43.50 | 44.25 | 44.25 | -0.52% | 19,751 |
| Mar 19, 2026 | 48.50 | 48.50 | 43.44 | 44.48 | 44.48 | -6.95% | 29,313 |
| Mar 18, 2026 | 50.00 | 50.00 | 46.50 | 47.80 | 47.80 | -1.57% | 10,692 |
| Mar 17, 2026 | 50.99 | 50.99 | 47.21 | 48.56 | 48.56 | 2.08% | 4,197 |
| Mar 16, 2026 | 52.00 | 52.00 | 46.12 | 47.57 | 47.57 | -7.74% | 7,127 |
| Mar 13, 2026 | 53.50 | 53.50 | 50.00 | 51.56 | 51.56 | -0.85% | 737 |
| Mar 12, 2026 | 52.00 | 52.90 | 48.91 | 52.00 | 52.00 | 3.52% | 282 |