Sudarshan Pharma Industries Limited (BOM:543828)
India · Delayed Price · Currency is INR 35.47
+1.20 (3.50%)
At close: May 26, 2026
BOM:543828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 35.09 | 35.90 | 35.09 | 35.47 | 35.47 | 3.50% | 204,000 |
| May 25, 2026 | 33.83 | 34.75 | 31.87 | 34.27 | 34.27 | 2.18% | 140,000 |
| May 22, 2026 | 34.20 | 34.59 | 33.50 | 33.54 | 33.54 | -1.90% | 116,000 |
| May 21, 2026 | 33.89 | 34.19 | 33.25 | 34.19 | 34.19 | 4.97% | 324,000 |
| May 20, 2026 | 32.00 | 32.57 | 32.00 | 32.57 | 32.57 | 5.00% | 176,000 |
| May 19, 2026 | 30.00 | 31.02 | 28.65 | 31.02 | 31.02 | 4.97% | 184,000 |
| May 18, 2026 | 29.60 | 30.39 | 29.55 | 29.55 | 29.55 | -1.57% | 32,000 |
| May 15, 2026 | 30.94 | 30.94 | 30.00 | 30.02 | 30.02 | -1.80% | 128,000 |
| May 14, 2026 | 29.99 | 30.94 | 29.98 | 30.57 | 30.57 | 2.62% | 104,000 |
| May 13, 2026 | 29.00 | 30.00 | 27.75 | 29.79 | 29.79 | 2.16% | 148,000 |
| May 12, 2026 | 30.50 | 30.55 | 29.16 | 29.16 | 29.16 | -3.12% | 440,000 |
| May 11, 2026 | 30.01 | 31.00 | 30.01 | 30.10 | 30.10 | -0.66% | 340,000 |
| May 8, 2026 | 30.59 | 31.00 | 30.12 | 30.30 | 30.30 | 0.97% | 64,000 |
| May 7, 2026 | 30.00 | 30.49 | 29.31 | 30.01 | 30.01 | -0.83% | 316,000 |
| May 6, 2026 | 31.60 | 31.60 | 30.01 | 30.26 | 30.26 | -2.39% | 68,000 |
| May 5, 2026 | 32.40 | 32.40 | 30.30 | 31.00 | 31.00 | 0.03% | 52,000 |
| May 4, 2026 | 31.40 | 31.40 | 30.30 | 30.99 | 30.99 | 2.41% | 328,000 |
| Apr 30, 2026 | 30.00 | 30.26 | 29.52 | 30.26 | 30.26 | 0.87% | 20,000 |
| Apr 29, 2026 | 30.99 | 30.99 | 30.00 | 30.00 | 30.00 | - | 12,000 |
| Apr 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.83% | 16,000 |
| Apr 27, 2026 | 29.11 | 30.90 | 29.11 | 30.25 | 30.25 | -0.13% | 52,000 |
| Apr 24, 2026 | 29.80 | 30.30 | 29.80 | 30.29 | 30.29 | 0.97% | 20,000 |
| Apr 23, 2026 | 29.55 | 30.14 | 29.51 | 30.00 | 30.00 | -1.28% | 136,000 |
| Apr 22, 2026 | 30.00 | 30.39 | 30.00 | 30.39 | 30.39 | 1.27% | 44,000 |
| Apr 21, 2026 | 30.25 | 30.30 | 30.00 | 30.01 | 30.01 | 0.03% | 120,000 |
| Apr 20, 2026 | 30.07 | 30.29 | 29.56 | 30.00 | 30.00 | -0.23% | 408,000 |
| Apr 17, 2026 | 30.21 | 30.79 | 29.70 | 30.07 | 30.07 | -0.86% | 500,000 |
| Apr 16, 2026 | 30.23 | 30.90 | 29.36 | 30.33 | 30.33 | -1.84% | 332,000 |
| Apr 15, 2026 | 31.00 | 31.30 | 30.23 | 30.90 | 30.90 | 0.65% | 204,000 |
| Apr 13, 2026 | 31.40 | 32.48 | 30.63 | 30.70 | 30.70 | -1.35% | 168,000 |
| Apr 10, 2026 | 30.40 | 31.75 | 30.40 | 31.12 | 31.12 | 0.58% | 132,000 |
| Apr 9, 2026 | 29.86 | 31.00 | 29.12 | 30.94 | 30.94 | 4.03% | 1,164,000 |
| Apr 8, 2026 | 30.00 | 30.00 | 28.60 | 29.74 | 29.74 | 2.62% | 548,000 |
| Apr 7, 2026 | 27.61 | 29.08 | 27.61 | 28.98 | 28.98 | 4.62% | 468,000 |
| Apr 6, 2026 | 26.50 | 27.83 | 26.50 | 27.70 | 27.70 | 4.49% | 148,000 |
| Apr 2, 2026 | 25.40 | 26.67 | 25.35 | 26.51 | 26.51 | 4.37% | 84,000 |
| Apr 1, 2026 | 24.90 | 25.40 | 24.75 | 25.40 | 25.40 | 4.79% | 316,000 |
| Mar 30, 2026 | 24.00 | 25.25 | 23.05 | 24.24 | 24.24 | -0.08% | 396,000 |
| 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 |