Sudarshan Pharma Industries Limited (BOM:543828)
India · Delayed Price · Currency is INR 30.00
-0.85 (-2.76%)
At close: Aug 8, 2025
BOM:543828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 30.00 | 30.00 | 28.50 | 29.60 | 29.60 | -1.33% | 188,000 |
| Aug 8, 2025 | 30.85 | 31.38 | 29.62 | 30.00 | 30.00 | -2.76% | 60,000 |
| Aug 7, 2025 | 29.11 | 31.15 | 29.00 | 30.85 | 30.85 | 2.12% | 92,000 |
| Aug 6, 2025 | 30.57 | 31.55 | 29.20 | 30.21 | 30.21 | -1.05% | 176,000 |
| Aug 5, 2025 | 28.50 | 30.57 | 28.50 | 30.53 | 30.53 | 4.84% | 676,000 |
| Aug 4, 2025 | 27.00 | 29.20 | 26.75 | 29.12 | 29.12 | 3.45% | 516,000 |
| Aug 1, 2025 | 28.50 | 29.55 | 28.00 | 28.15 | 28.15 | -0.64% | 772,000 |
| Jul 31, 2025 | 28.29 | 28.33 | 27.50 | 28.33 | 28.33 | 4.96% | 232,000 |
| Jul 30, 2025 | 26.60 | 27.02 | 25.11 | 26.99 | 26.99 | 4.86% | 568,000 |
| Jul 29, 2025 | 25.51 | 27.45 | 25.12 | 25.74 | 25.74 | -2.65% | 1,104,000 |
| Jul 28, 2025 | 26.52 | 26.99 | 25.99 | 26.44 | 26.44 | 1.69% | 188,000 |
| Jul 25, 2025 | 26.65 | 26.65 | 26.00 | 26.00 | 26.00 | -2.44% | 688,000 |
| Jul 24, 2025 | 28.00 | 28.01 | 26.40 | 26.65 | 26.65 | -3.44% | 92,000 |
| Jul 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.18% | 8,000 |
| Jul 22, 2025 | 28.43 | 28.70 | 27.53 | 27.55 | 27.55 | -3.10% | 1,460,000 |
| Jul 21, 2025 | 29.14 | 29.14 | 27.62 | 28.43 | 28.43 | -2.07% | 64,000 |
| Jul 18, 2025 | 27.83 | 29.19 | 27.49 | 29.03 | 29.03 | 1.86% | 140,000 |
| Jul 17, 2025 | 28.16 | 29.99 | 27.74 | 28.50 | 28.50 | -2.40% | 180,000 |
| Jul 16, 2025 | 27.81 | 29.21 | 27.81 | 29.20 | 29.20 | 1.49% | 68,000 |
| Jul 15, 2025 | 29.15 | 29.15 | 28.52 | 28.77 | 28.77 | -0.83% | 664,000 |
| Jul 14, 2025 | 29.76 | 29.76 | 29.00 | 29.01 | 29.01 | -2.52% | 64,000 |
| Jul 11, 2025 | 29.64 | 29.80 | 29.50 | 29.76 | 29.76 | 2.62% | 860,000 |
| Jul 10, 2025 | 28.10 | 29.37 | 28.00 | 29.00 | 29.00 | - | 36,000 |
| Jul 9, 2025 | 29.00 | 29.79 | 28.30 | 29.00 | 29.00 | -1.33% | 800,000 |
| Jul 8, 2025 | 29.30 | 29.40 | 29.30 | 29.39 | 29.39 | 0.31% | 12,000 |
| Jul 7, 2025 | 30.20 | 30.20 | 28.57 | 29.30 | 29.30 | -2.56% | 180,000 |
| Jul 4, 2025 | 29.78 | 31.26 | 29.65 | 30.07 | 30.07 | 0.97% | 228,000 |
| Jul 3, 2025 | 30.40 | 30.74 | 28.51 | 29.78 | 29.78 | -0.10% | 84,000 |
| Jul 2, 2025 | 31.24 | 31.24 | 29.55 | 29.81 | 29.81 | -1.42% | 200,000 |
| Jul 1, 2025 | 30.39 | 30.66 | 29.75 | 30.24 | 30.24 | 3.49% | 252,000 |
| Jun 30, 2025 | 28.01 | 29.22 | 28.01 | 29.22 | 29.22 | 4.99% | 756,000 |
| Jun 27, 2025 | 26.60 | 27.88 | 26.05 | 27.83 | 27.83 | 4.78% | 2,140,000 |
| Jun 26, 2025 | 28.31 | 28.31 | 26.35 | 26.56 | 26.56 | -4.22% | 812,000 |
| Jun 25, 2025 | 26.92 | 28.40 | 26.92 | 27.73 | 27.73 | -1.42% | 128,000 |
| Jun 24, 2025 | 29.08 | 29.08 | 27.63 | 28.13 | 28.13 | -3.27% | 136,000 |
| Jun 23, 2025 | 28.10 | 29.50 | 28.04 | 29.08 | 29.08 | -1.42% | 216,000 |
| Jun 20, 2025 | 29.10 | 29.50 | 29.00 | 29.50 | 29.50 | 1.37% | 52,000 |
| Jun 19, 2025 | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | 0.34% | 28,000 |
| Jun 18, 2025 | 28.82 | 29.39 | 28.82 | 29.00 | 29.00 | 0.62% | 40,000 |
| Jun 17, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.97% | 124,000 |
| Jun 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.97% | 4,000 |
| Jun 13, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.99% | 8,000 |
| Jun 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.99% | 40,000 |
| Jun 11, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -1.98% | 140,000 |
| Jun 10, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -1.97% | 108,000 |
| Jun 9, 2025 | 31.27 | 32.49 | 31.27 | 32.49 | 32.49 | 1.85% | 160,000 |
| Jun 6, 2025 | 30.87 | 31.90 | 30.87 | 31.90 | 31.90 | 1.27% | 120,000 |
| Jun 5, 2025 | 30.38 | 31.50 | 30.38 | 31.50 | 31.50 | 1.61% | 132,000 |
| Jun 4, 2025 | 31.10 | 31.10 | 30.00 | 31.00 | 31.00 | 1.64% | 60,000 |
| Jun 3, 2025 | 29.99 | 30.50 | 29.39 | 30.50 | 30.50 | 1.73% | 44,000 |