Sudarshan Pharma Industries Limited (BOM:543828)
India · Delayed Price · Currency is INR 24.06
-1.26 (-4.98%)
At close: Oct 24, 2025
BOM:543828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.01 | 25.89 | 24.06 | 24.06 | 24.06 | -4.98% | 320,000 |
| Oct 23, 2025 | 27.00 | 27.00 | 25.32 | 25.32 | 25.32 | -4.99% | 480,000 |
| Oct 21, 2025 | 26.00 | 27.00 | 26.00 | 26.65 | 26.65 | -0.60% | 40,000 |
| Oct 20, 2025 | 26.71 | 26.95 | 26.10 | 26.81 | 26.81 | -0.33% | 72,000 |
| Oct 17, 2025 | 27.00 | 27.70 | 25.61 | 26.90 | 26.90 | 1.86% | 100,000 |
| Oct 16, 2025 | 26.40 | 27.39 | 26.38 | 26.41 | 26.41 | 0.04% | 40,000 |
| Oct 15, 2025 | 27.55 | 27.68 | 26.18 | 26.40 | 26.40 | -4.17% | 88,000 |
| Oct 14, 2025 | 26.39 | 27.55 | 26.39 | 27.55 | 27.55 | 0.18% | 20,000 |
| Oct 13, 2025 | 28.74 | 28.75 | 27.50 | 27.50 | 27.50 | -4.98% | 72,000 |
| Oct 10, 2025 | 29.72 | 29.72 | 27.59 | 28.94 | 28.94 | 1.33% | 48,000 |
| Oct 9, 2025 | 29.09 | 29.65 | 28.56 | 28.56 | 28.56 | -4.99% | 48,000 |
| Oct 8, 2025 | 29.99 | 30.06 | 29.80 | 30.06 | 30.06 | 4.99% | 188,000 |
| Oct 7, 2025 | 28.59 | 28.63 | 28.38 | 28.63 | 28.63 | 4.99% | 156,000 |
| Oct 6, 2025 | 26.35 | 27.27 | 25.00 | 27.27 | 27.27 | 4.97% | 64,000 |
| Oct 3, 2025 | 25.00 | 25.98 | 24.99 | 25.98 | 25.98 | 1.96% | 92,000 |
| Oct 1, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.48 | -2.00% | 44,000 |
| Sep 30, 2025 | 26.00 | 26.00 | 25.48 | 26.00 | 26.00 | - | 52,000 |
| Sep 29, 2025 | 26.46 | 26.98 | 26.00 | 26.00 | 26.00 | -1.74% | 52,000 |
| Sep 26, 2025 | 27.00 | 27.02 | 26.46 | 26.46 | 26.46 | -1.96% | 52,000 |
| Sep 25, 2025 | 27.00 | 27.00 | 26.99 | 26.99 | 26.99 | -2.00% | 16,000 |
| Sep 24, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.99% | 108,000 |
| Sep 23, 2025 | 28.10 | 28.10 | 27.97 | 28.10 | 28.10 | -1.54% | 56,000 |
| Sep 22, 2025 | 28.55 | 28.55 | 28.54 | 28.54 | 28.54 | -1.99% | 12,000 |
| Sep 19, 2025 | 29.11 | 29.12 | 29.11 | 29.12 | 29.12 | -1.95% | 48,000 |
| Sep 18, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 4,000 |
| Sep 17, 2025 | 29.70 | 30.28 | 29.10 | 29.70 | 29.70 | 0.03% | 136,000 |
| Sep 16, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -1.98% | 16,000 |
| Sep 15, 2025 | 30.90 | 30.90 | 30.29 | 30.29 | 30.29 | -1.97% | 32,000 |
| Sep 12, 2025 | 31.06 | 31.06 | 30.90 | 30.90 | 30.90 | -1.84% | 24,000 |
| Sep 11, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -1.99% | 16,000 |
| Sep 10, 2025 | 33.40 | 33.40 | 32.12 | 32.12 | 32.12 | -1.98% | 44,000 |
| Sep 9, 2025 | 32.13 | 32.77 | 32.13 | 32.77 | 32.77 | 1.99% | 28,000 |
| Sep 8, 2025 | 32.13 | 32.13 | 31.00 | 32.13 | 32.13 | 2.00% | 44,000 |
| Sep 5, 2025 | 31.46 | 31.55 | 31.46 | 31.50 | 31.50 | -1.87% | 128,000 |
| Sep 4, 2025 | 30.87 | 32.10 | 30.87 | 32.10 | 32.10 | 1.97% | 64,000 |
| Sep 3, 2025 | 31.50 | 31.50 | 31.48 | 31.48 | 31.48 | -1.99% | 48,000 |
| Sep 2, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -1.98% | 16,000 |
| Sep 1, 2025 | 33.25 | 33.25 | 32.77 | 32.77 | 32.77 | -1.97% | 24,000 |
| Aug 29, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -1.99% | 4,000 |
| Aug 28, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -1.98% | 460,000 |
| Aug 26, 2025 | 32.60 | 35.00 | 32.60 | 34.80 | 34.80 | 2.08% | 292,000 |
| Aug 25, 2025 | 34.79 | 35.19 | 33.61 | 34.09 | 34.09 | -1.96% | 76,000 |
| Aug 22, 2025 | 34.90 | 34.90 | 32.95 | 34.77 | 34.77 | 1.61% | 184,000 |
| Aug 21, 2025 | 32.50 | 34.50 | 32.10 | 34.22 | 34.22 | 3.38% | 148,000 |
| Aug 20, 2025 | 32.90 | 34.50 | 32.00 | 33.10 | 33.10 | 0.70% | 448,000 |
| Aug 19, 2025 | 32.96 | 32.98 | 31.98 | 32.87 | 32.87 | 2.78% | 128,000 |
| Aug 18, 2025 | 31.50 | 32.50 | 30.51 | 31.98 | 31.98 | 2.96% | 328,000 |
| Aug 14, 2025 | 30.84 | 31.49 | 30.50 | 31.06 | 31.06 | 3.53% | 336,000 |
| Aug 13, 2025 | 30.00 | 31.00 | 29.50 | 30.00 | 30.00 | -1.25% | 432,000 |
| Aug 12, 2025 | 29.00 | 30.70 | 29.00 | 30.38 | 30.38 | 2.64% | 84,000 |