Sudarshan Pharma Industries Limited (BOM:543828)
India · Delayed Price · Currency is INR 26.64
+0.29 (1.10%)
At close: Dec 4, 2025
BOM:543828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.79 | 26.80 | 26.20 | 26.43 | 26.43 | -0.79% | 36,000 |
| Dec 4, 2025 | 26.93 | 26.99 | 25.77 | 26.64 | 26.64 | 1.10% | 60,000 |
| Dec 3, 2025 | 28.00 | 28.00 | 26.18 | 26.35 | 26.35 | -3.41% | 48,000 |
| Dec 2, 2025 | 27.25 | 27.50 | 26.99 | 27.28 | 27.28 | 3.41% | 180,000 |
| Dec 1, 2025 | 25.08 | 26.38 | 24.96 | 26.38 | 26.38 | 4.97% | 296,000 |
| Nov 28, 2025 | 25.61 | 26.19 | 25.08 | 25.13 | 25.13 | -4.81% | 136,000 |
| Nov 27, 2025 | 25.30 | 26.60 | 25.30 | 26.40 | 26.40 | 3.98% | 124,000 |
| Nov 26, 2025 | 23.86 | 25.50 | 23.86 | 25.39 | 25.39 | 2.79% | 132,000 |
| Nov 25, 2025 | 23.04 | 25.00 | 22.80 | 24.70 | 24.70 | 2.96% | 392,000 |
| Nov 24, 2025 | 23.08 | 24.16 | 23.00 | 23.99 | 23.99 | 3.45% | 52,000 |
| Nov 21, 2025 | 22.86 | 23.87 | 22.86 | 23.19 | 23.19 | -0.04% | 84,000 |
| Nov 20, 2025 | 24.63 | 24.63 | 23.00 | 23.20 | 23.20 | -2.19% | 180,000 |
| Nov 19, 2025 | 23.30 | 24.35 | 23.05 | 23.72 | 23.72 | -1.45% | 164,000 |
| Nov 18, 2025 | 24.41 | 25.10 | 24.07 | 24.07 | 24.07 | -4.97% | 140,000 |
| Nov 17, 2025 | 26.01 | 26.02 | 25.30 | 25.33 | 25.33 | -4.77% | 100,000 |
| Nov 14, 2025 | 26.46 | 27.10 | 26.46 | 26.60 | 26.60 | -3.38% | 44,000 |
| Nov 13, 2025 | 26.52 | 27.84 | 26.20 | 27.53 | 27.53 | 3.81% | 128,000 |
| Nov 12, 2025 | 26.00 | 27.60 | 26.00 | 26.52 | 26.52 | -1.89% | 48,000 |
| Nov 11, 2025 | 28.95 | 28.95 | 26.88 | 27.03 | 27.03 | -4.45% | 252,000 |
| Nov 10, 2025 | 28.60 | 28.60 | 27.71 | 28.29 | 28.29 | -1.12% | 56,000 |
| Nov 7, 2025 | 28.00 | 29.00 | 28.00 | 28.61 | 28.61 | 1.53% | 100,000 |
| Nov 6, 2025 | 28.00 | 28.85 | 27.22 | 28.18 | 28.18 | -1.64% | 400,000 |
| Nov 4, 2025 | 28.70 | 29.00 | 28.01 | 28.65 | 28.65 | 3.13% | 300,000 |
| Nov 3, 2025 | 27.10 | 28.30 | 26.41 | 27.78 | 27.78 | 2.77% | 1,056,000 |
| Oct 31, 2025 | 25.16 | 27.14 | 24.80 | 27.03 | 27.03 | 4.56% | 1,200,000 |
| Oct 30, 2025 | 24.69 | 25.88 | 24.69 | 25.85 | 25.85 | 4.87% | 152,000 |
| Oct 29, 2025 | 23.60 | 24.66 | 22.33 | 24.65 | 24.65 | 4.94% | 1,740,000 |
| Oct 28, 2025 | 23.88 | 24.26 | 23.00 | 23.49 | 23.49 | 1.64% | 472,000 |
| Oct 27, 2025 | 24.06 | 24.39 | 22.86 | 23.11 | 23.11 | -3.95% | 488,000 |
| 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 |