Sudarshan Pharma Industries Limited (BOM:543828)
India · Delayed Price · Currency is INR 38.50
+0.32 (0.84%)
At close: Sep 25, 2026
BOM:543828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 38.41 | 38.94 | 37.81 | 38.50 | 38.50 | 0.84% | 52,000 |
| Sep 24, 2026 | 40.00 | 40.00 | 38.02 | 38.18 | 38.18 | -4.50% | 176,000 |
| Sep 23, 2026 | 39.35 | 40.01 | 39.00 | 39.98 | 39.98 | 0.30% | 180,000 |
| Sep 22, 2026 | 40.00 | 40.00 | 38.99 | 39.86 | 39.86 | -0.20% | 160,000 |
| Sep 21, 2026 | 39.89 | 40.69 | 39.80 | 39.94 | 39.94 | 0.68% | 108,000 |
| Sep 18, 2026 | 40.50 | 40.50 | 37.91 | 39.67 | 39.67 | -0.58% | 532,000 |
| Sep 17, 2026 | 40.30 | 40.90 | 39.60 | 39.90 | 39.90 | -0.55% | 140,000 |
| Sep 16, 2026 | 39.43 | 40.39 | 39.43 | 40.12 | 40.12 | 1.72% | 232,000 |
| Sep 15, 2026 | 39.85 | 41.24 | 39.00 | 39.44 | 39.44 | -0.03% | 292,000 |
| Sep 11, 2026 | 39.49 | 40.38 | 38.20 | 39.45 | 39.45 | -0.10% | 192,000 |
| Sep 10, 2026 | 40.00 | 40.00 | 39.45 | 39.49 | 39.49 | -1.55% | 24,000 |
| Sep 9, 2026 | 42.15 | 42.50 | 40.05 | 40.11 | 40.11 | -4.84% | 404,000 |
| Sep 8, 2026 | 41.49 | 42.28 | 40.00 | 42.15 | 42.15 | 1.86% | 180,000 |
| Sep 7, 2026 | 40.25 | 41.39 | 40.25 | 41.38 | 41.38 | 4.97% | 1,156,000 |
| Sep 4, 2026 | 39.00 | 40.95 | 38.11 | 39.42 | 39.42 | 1.03% | 1,240,000 |
| Sep 3, 2026 | 37.86 | 39.18 | 37.86 | 39.02 | 39.02 | -0.18% | 1,300,000 |
| Sep 2, 2026 | 38.50 | 39.40 | 38.00 | 39.09 | 39.09 | 1.24% | 3,796,000 |
| Sep 1, 2026 | 39.04 | 39.25 | 38.51 | 38.61 | 38.61 | -1.10% | 40,000 |
| Aug 31, 2026 | 39.90 | 40.58 | 38.91 | 39.04 | 39.04 | -2.08% | 272,000 |
| Aug 28, 2026 | 39.50 | 40.25 | 38.35 | 39.87 | 39.87 | -0.10% | 244,000 |
| Aug 27, 2026 | 39.52 | 40.45 | 39.00 | 39.91 | 39.91 | -0.57% | 76,000 |
| Aug 26, 2026 | 38.85 | 40.48 | 38.00 | 40.14 | 40.14 | 3.00% | 808,000 |
| Aug 25, 2026 | 40.07 | 40.07 | 38.31 | 38.97 | 38.97 | -2.09% | 312,000 |
| Aug 24, 2026 | 38.00 | 40.07 | 37.00 | 39.80 | 39.80 | 4.27% | 624,000 |
| Aug 21, 2026 | 39.39 | 39.40 | 37.32 | 38.17 | 38.17 | -0.57% | 228,000 |
| Aug 20, 2026 | 37.12 | 38.97 | 36.50 | 38.39 | 38.39 | 3.42% | 244,000 |
| Aug 19, 2026 | 37.50 | 39.00 | 36.92 | 37.12 | 37.12 | -0.11% | 172,000 |
| Aug 18, 2026 | 35.43 | 37.38 | 35.10 | 37.16 | 37.16 | 4.38% | 376,000 |
| Aug 17, 2026 | 36.10 | 36.31 | 35.60 | 35.60 | 35.60 | -1.96% | 20,000 |
| Aug 14, 2026 | 36.15 | 37.50 | 35.35 | 36.31 | 36.31 | 0.69% | 1,384,000 |
| Aug 13, 2026 | 34.51 | 36.23 | 33.30 | 36.06 | 36.06 | 4.49% | 2,572,000 |
| Aug 12, 2026 | 35.49 | 35.60 | 34.02 | 34.51 | 34.51 | 1.77% | 2,808,000 |
| Aug 11, 2026 | 31.35 | 33.91 | 30.70 | 33.91 | 33.91 | 4.98% | 1,472,000 |
| Aug 10, 2026 | 32.53 | 33.32 | 32.30 | 32.30 | 32.30 | -5.00% | 244,000 |
| Aug 7, 2026 | 32.36 | 34.48 | 32.30 | 34.00 | 34.00 | 0.03% | 984,000 |
| Aug 6, 2026 | 30.88 | 34.10 | 30.87 | 33.99 | 33.99 | 4.62% | 920,000 |
| Aug 5, 2026 | 34.49 | 34.50 | 32.49 | 32.49 | 32.49 | -5.00% | 380,000 |
| Aug 4, 2026 | 34.50 | 36.16 | 34.20 | 34.20 | 34.20 | -5.00% | 476,000 |
| Aug 3, 2026 | 38.39 | 38.39 | 36.00 | 36.00 | 36.00 | -4.99% | 264,000 |
| Jul 31, 2026 | 38.00 | 38.00 | 36.88 | 37.89 | 37.89 | -1.89% | 48,000 |
| Jul 30, 2026 | 39.98 | 40.00 | 38.40 | 38.62 | 38.62 | -4.45% | 192,000 |
| Jul 29, 2026 | 39.49 | 40.55 | 38.50 | 40.42 | 40.42 | 1.76% | 628,000 |
| Jul 28, 2026 | 41.98 | 41.98 | 39.36 | 39.72 | 39.72 | -4.13% | 140,000 |
| Jul 27, 2026 | 40.80 | 42.48 | 39.73 | 41.43 | 41.43 | -0.93% | 404,000 |
| Jul 24, 2026 | 38.76 | 42.15 | 38.76 | 41.82 | 41.82 | 4.16% | 332,000 |
| Jul 23, 2026 | 39.80 | 41.29 | 38.20 | 40.15 | 40.15 | -0.12% | 100,000 |
| Jul 22, 2026 | 41.01 | 42.00 | 40.20 | 40.20 | 40.20 | -4.99% | 160,000 |
| Jul 21, 2026 | 41.04 | 42.79 | 41.03 | 42.31 | 42.31 | 3.09% | 80,000 |
| Jul 20, 2026 | 39.15 | 42.00 | 38.30 | 41.04 | 41.04 | 2.60% | 176,000 |
| Jul 17, 2026 | 41.64 | 41.64 | 40.00 | 40.00 | 40.00 | -0.77% | 84,000 |