Sudarshan Pharma Industries Limited (BOM:543828)
India · Delayed Price · Currency is INR 24.26
+0.42 (1.76%)
At close: Mar 27, 2026
BOM:543828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.51 | 24.50 | 22.91 | 24.26 | 24.26 | 1.76% | 264,000 |
| Mar 25, 2026 | 22.80 | 23.94 | 22.80 | 23.84 | 23.84 | 4.56% | 132,000 |
| Mar 24, 2026 | 22.00 | 23.03 | 21.94 | 22.80 | 22.80 | 3.92% | 172,000 |
| Mar 23, 2026 | 22.50 | 22.88 | 21.94 | 21.94 | 21.94 | -4.98% | 128,000 |
| Mar 20, 2026 | 23.10 | 23.10 | 22.58 | 23.09 | 23.09 | -0.13% | 44,000 |
| Mar 19, 2026 | 23.34 | 23.65 | 23.00 | 23.12 | 23.12 | -3.18% | 32,000 |
| Mar 18, 2026 | 23.99 | 23.99 | 23.00 | 23.88 | 23.88 | 1.92% | 532,000 |
| Mar 17, 2026 | 23.02 | 24.53 | 22.55 | 23.43 | 23.43 | 0.26% | 244,000 |
| Mar 16, 2026 | 24.80 | 24.80 | 22.94 | 23.37 | 23.37 | -3.19% | 88,000 |
| Mar 13, 2026 | 25.30 | 25.30 | 24.13 | 24.14 | 24.14 | -4.96% | 136,000 |
| Mar 12, 2026 | 24.30 | 25.98 | 23.85 | 25.40 | 25.40 | 1.20% | 464,000 |
| Mar 11, 2026 | 25.99 | 25.99 | 24.90 | 25.10 | 25.10 | -2.79% | 80,000 |
| Mar 10, 2026 | 25.44 | 25.99 | 24.30 | 25.82 | 25.82 | 3.65% | 80,000 |
| Mar 9, 2026 | 24.12 | 25.24 | 24.12 | 24.91 | 24.91 | -1.50% | 28,000 |
| Mar 6, 2026 | 24.29 | 25.49 | 24.10 | 25.29 | 25.29 | 1.61% | 32,000 |
| Mar 5, 2026 | 24.95 | 26.00 | 24.64 | 24.89 | 24.89 | -4.01% | 268,000 |
| Mar 4, 2026 | 27.14 | 27.14 | 25.93 | 25.93 | 25.93 | -4.98% | 80,000 |
| Mar 2, 2026 | 27.04 | 27.79 | 26.66 | 27.29 | 27.29 | -2.74% | 272,000 |
| Feb 27, 2026 | 26.62 | 28.40 | 26.62 | 28.06 | 28.06 | 2.37% | 116,000 |
| Feb 26, 2026 | 25.50 | 27.50 | 25.10 | 27.41 | 27.41 | 4.54% | 644,000 |
| Feb 25, 2026 | 26.41 | 26.41 | 26.10 | 26.22 | 26.22 | -2.53% | 20,000 |
| Feb 24, 2026 | 26.25 | 27.00 | 26.25 | 26.90 | 26.90 | 0.26% | 188,000 |
| Feb 23, 2026 | 25.62 | 27.00 | 25.62 | 26.83 | 26.83 | 1.51% | 188,000 |
| Feb 20, 2026 | 26.00 | 26.50 | 25.61 | 26.43 | 26.43 | 1.65% | 116,000 |
| Feb 19, 2026 | 25.50 | 26.13 | 25.40 | 26.00 | 26.00 | 1.25% | 148,000 |
| Feb 18, 2026 | 25.14 | 26.14 | 25.14 | 25.68 | 25.68 | -0.96% | 92,000 |
| Feb 17, 2026 | 24.81 | 26.06 | 24.64 | 25.93 | 25.93 | 4.47% | 300,000 |
| Feb 16, 2026 | 25.21 | 26.10 | 24.65 | 24.82 | 24.82 | -3.98% | 56,000 |
| Feb 13, 2026 | 24.66 | 25.99 | 24.64 | 25.85 | 25.85 | 0.58% | 204,000 |
| Feb 12, 2026 | 25.72 | 26.33 | 25.02 | 25.70 | 25.70 | -0.08% | 40,000 |
| Feb 11, 2026 | 26.36 | 26.90 | 25.56 | 25.72 | 25.72 | -4.39% | 132,000 |
| Feb 10, 2026 | 25.20 | 27.48 | 23.68 | 26.90 | 26.90 | 2.36% | 556,000 |
| Feb 9, 2026 | 25.41 | 26.45 | 25.39 | 26.28 | 26.28 | 3.63% | 180,000 |
| Feb 6, 2026 | 25.00 | 25.41 | 23.20 | 25.36 | 25.36 | 9.78% | 524,000 |
| Feb 5, 2026 | 22.60 | 23.10 | 22.41 | 23.10 | 23.10 | 10.00% | 424,000 |
| Feb 4, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 92,000 |
| Feb 3, 2026 | 20.24 | 20.24 | 19.73 | 20.00 | 20.00 | 1.63% | 1,228,000 |
| Feb 2, 2026 | 20.00 | 20.00 | 19.36 | 19.68 | 19.68 | -1.60% | 1,228,000 |
| Feb 1, 2026 | 19.79 | 20.00 | 19.55 | 20.00 | 20.00 | 1.52% | 1,244,000 |
| Jan 30, 2026 | 20.00 | 20.00 | 19.35 | 19.70 | 19.70 | -1.50% | 48,000 |
| Jan 29, 2026 | 20.25 | 20.25 | 18.50 | 20.00 | 20.00 | 3.63% | 1,444,000 |
| Jan 28, 2026 | 19.65 | 19.78 | 18.80 | 19.30 | 19.30 | 0.36% | 64,000 |
| Jan 27, 2026 | 20.00 | 20.00 | 19.00 | 19.23 | 19.23 | -3.85% | 128,000 |
| Jan 23, 2026 | 20.26 | 20.37 | 19.90 | 20.00 | 20.00 | -1.86% | 64,000 |
| Jan 22, 2026 | 20.01 | 20.38 | 19.80 | 20.38 | 20.38 | 5.00% | 68,000 |
| Jan 21, 2026 | 21.14 | 21.98 | 18.78 | 19.41 | 19.41 | -6.95% | 388,000 |
| Jan 20, 2026 | 22.20 | 23.49 | 20.52 | 20.86 | 20.86 | -8.51% | 260,000 |
| Jan 19, 2026 | 22.99 | 22.99 | 22.00 | 22.80 | 22.80 | 0.40% | 188,000 |
| Jan 16, 2026 | 23.94 | 23.94 | 22.55 | 22.71 | 22.71 | -1.69% | 124,000 |
| Jan 14, 2026 | 23.00 | 23.91 | 22.50 | 23.10 | 23.10 | -0.86% | 72,000 |