Sudeep Pharma Limited (BOM:544619)
India · Delayed Price · Currency is INR 615.05
-0.05 (-0.01%)
At close: Apr 2, 2026
BOM:544619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 602.00 | 618.10 | 601.55 | 615.05 | 615.05 | -0.01% | 1,406 |
| Apr 1, 2026 | 603.00 | 629.15 | 600.80 | 615.10 | 615.10 | 3.84% | 2,945 |
| Mar 30, 2026 | 598.05 | 607.45 | 589.00 | 592.35 | 592.35 | -2.26% | 161,067 |
| Mar 27, 2026 | 625.00 | 642.00 | 593.85 | 606.05 | 606.05 | -3.54% | 58,846 |
| Mar 25, 2026 | 620.20 | 631.00 | 614.15 | 628.30 | 628.30 | 0.82% | 4,884 |
| Mar 24, 2026 | 597.05 | 632.95 | 597.05 | 623.20 | 623.20 | 2.84% | 2,919 |
| Mar 23, 2026 | 593.85 | 609.55 | 589.80 | 606.00 | 606.00 | -1.23% | 172,923 |
| Mar 20, 2026 | 610.05 | 621.00 | 604.15 | 613.55 | 613.55 | 2.54% | 2,396 |
| Mar 19, 2026 | 610.00 | 611.70 | 596.00 | 598.35 | 598.35 | -3.51% | 2,145 |
| Mar 18, 2026 | 600.05 | 624.50 | 600.05 | 620.10 | 620.10 | 3.01% | 4,034 |
| Mar 17, 2026 | 601.30 | 608.50 | 597.00 | 602.00 | 602.00 | 0.95% | 79,608 |
| Mar 16, 2026 | 600.70 | 606.70 | 575.00 | 596.35 | 596.35 | 0.40% | 6,159 |
| Mar 13, 2026 | 595.95 | 624.90 | 590.05 | 594.00 | 594.00 | -2.37% | 7,922 |
| Mar 12, 2026 | 575.05 | 613.50 | 575.05 | 608.40 | 608.40 | -1.58% | 3,675 |
| Mar 11, 2026 | 613.50 | 653.20 | 586.90 | 618.15 | 618.15 | 4.09% | 6,933 |
| Mar 10, 2026 | 571.30 | 598.00 | 561.30 | 593.85 | 593.85 | 6.50% | 6,239 |
| Mar 9, 2026 | 560.05 | 575.80 | 555.00 | 557.60 | 557.60 | -4.50% | 1,560 |
| Mar 6, 2026 | 583.95 | 597.20 | 581.20 | 583.90 | 583.90 | - | 771 |
| Mar 5, 2026 | 585.40 | 586.55 | 579.05 | 583.90 | 583.90 | 0.05% | 3,560 |
| Mar 4, 2026 | 590.05 | 593.00 | 580.00 | 583.60 | 583.60 | -2.52% | 3,255 |
| Mar 2, 2026 | 620.00 | 626.20 | 585.00 | 598.70 | 598.70 | -6.36% | 5,778 |
| Feb 27, 2026 | 655.00 | 662.10 | 633.85 | 639.35 | 639.35 | -2.72% | 4,243 |
| Feb 26, 2026 | 651.95 | 676.95 | 651.95 | 657.25 | 657.25 | 1.54% | 10,207 |
| Feb 25, 2026 | 646.05 | 653.70 | 636.00 | 647.25 | 647.25 | 0.05% | 2,525 |
| Feb 24, 2026 | 623.00 | 661.55 | 606.35 | 646.90 | 646.90 | 2.66% | 6,885 |
| Feb 23, 2026 | 667.00 | 667.00 | 625.00 | 630.15 | 630.15 | -5.28% | 3,549 |
| Feb 20, 2026 | 667.35 | 670.40 | 646.60 | 665.30 | 665.30 | -0.88% | 2,366 |
| Feb 19, 2026 | 685.55 | 687.00 | 667.50 | 671.20 | 671.20 | -0.56% | 2,012 |
| Feb 18, 2026 | 675.00 | 685.90 | 666.85 | 674.95 | 674.95 | 1.03% | 4,316 |
| Feb 17, 2026 | 657.50 | 670.00 | 656.30 | 668.05 | 668.05 | 1.27% | 1,741 |
| Feb 16, 2026 | 656.00 | 664.75 | 656.00 | 659.70 | 659.70 | -1.19% | 1,371 |
| Feb 13, 2026 | 664.70 | 674.70 | 654.00 | 667.65 | 667.65 | -0.60% | 2,081 |
| Feb 12, 2026 | 651.45 | 679.45 | 651.40 | 671.70 | 671.70 | 1.63% | 4,690 |
| Feb 11, 2026 | 675.45 | 675.45 | 650.95 | 660.90 | 660.90 | -0.35% | 3,897 |
| Feb 10, 2026 | 652.60 | 670.05 | 645.00 | 663.20 | 663.20 | 0.98% | 3,272 |
| Feb 9, 2026 | 650.10 | 668.80 | 639.25 | 656.75 | 656.75 | 2.93% | 11,919 |
| Feb 6, 2026 | 639.45 | 649.15 | 631.40 | 638.05 | 638.05 | 3.11% | 15,208 |
| Feb 5, 2026 | 606.15 | 622.00 | 600.35 | 618.80 | 618.80 | 3.46% | 3,750 |
| Feb 4, 2026 | 603.15 | 610.00 | 596.50 | 598.10 | 598.10 | -1.61% | 2,187 |
| Feb 3, 2026 | 608.00 | 616.50 | 604.00 | 607.90 | 607.90 | 2.01% | 2,342 |
| Feb 2, 2026 | 583.75 | 601.65 | 583.75 | 595.95 | 595.95 | 0.05% | 2,533 |
| Feb 1, 2026 | 609.05 | 613.35 | 590.90 | 595.65 | 595.65 | -2.06% | 3,448 |
| Jan 30, 2026 | 606.55 | 621.00 | 594.35 | 608.15 | 608.15 | -0.02% | 8,828 |
| Jan 29, 2026 | 580.05 | 612.00 | 576.25 | 608.25 | 608.25 | 3.82% | 9,954 |
| Jan 28, 2026 | 558.15 | 588.75 | 556.70 | 585.85 | 585.85 | 4.80% | 5,841 |
| Jan 27, 2026 | 560.20 | 560.25 | 546.30 | 559.00 | 559.00 | -0.21% | 2,623 |
| Jan 23, 2026 | 540.55 | 573.50 | 540.55 | 560.15 | 560.15 | 3.43% | 11,657 |
| Jan 22, 2026 | 542.05 | 545.35 | 530.80 | 541.55 | 541.55 | 0.33% | 56,204 |
| Jan 21, 2026 | 528.00 | 546.65 | 524.95 | 539.75 | 539.75 | 1.78% | 66,523 |
| Jan 20, 2026 | 561.05 | 561.05 | 527.30 | 530.30 | 530.30 | -5.89% | 10,207 |