Sudeep Pharma Limited (BOM:544619)
India · Delayed Price · Currency is INR 844.25
-5.55 (-0.65%)
At close: Jun 19, 2026
BOM:544619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 843.05 | 869.70 | 828.25 | 831.05 | 831.05 | -1.56% | 8,742 |
| Jun 19, 2026 | 850.70 | 862.95 | 838.00 | 844.25 | 844.25 | -0.65% | 12,158 |
| Jun 18, 2026 | 875.35 | 876.00 | 839.30 | 849.80 | 849.80 | -2.51% | 27,739 |
| Jun 17, 2026 | 827.05 | 883.20 | 827.05 | 871.65 | 871.65 | 5.13% | 56,116 |
| Jun 16, 2026 | 820.95 | 857.10 | 815.00 | 829.15 | 829.15 | 0.75% | 44,421 |
| Jun 15, 2026 | 760.70 | 824.45 | 755.00 | 823.00 | 823.00 | 9.81% | 85,359 |
| Jun 12, 2026 | 752.50 | 764.00 | 737.95 | 749.50 | 749.50 | 2.80% | 8,137 |
| Jun 11, 2026 | 725.55 | 738.90 | 721.75 | 729.10 | 729.10 | -0.37% | 12,852 |
| Jun 10, 2026 | 739.10 | 776.10 | 724.10 | 731.80 | 731.80 | -1.48% | 16,943 |
| Jun 9, 2026 | 738.65 | 750.60 | 727.00 | 742.80 | 742.80 | 2.17% | 9,266 |
| Jun 8, 2026 | 742.20 | 758.40 | 720.50 | 727.00 | 727.00 | -3.73% | 12,792 |
| Jun 5, 2026 | 757.60 | 785.65 | 740.85 | 755.20 | 755.20 | -0.26% | 15,590 |
| Jun 4, 2026 | 768.70 | 777.10 | 752.00 | 757.15 | 757.15 | -0.94% | 8,279 |
| Jun 3, 2026 | 780.00 | 790.00 | 761.05 | 764.30 | 764.30 | -1.55% | 13,707 |
| Jun 2, 2026 | 780.05 | 811.00 | 766.60 | 776.35 | 776.35 | -0.84% | 25,281 |
| Jun 1, 2026 | 794.05 | 815.85 | 756.60 | 782.95 | 782.95 | 5.56% | 100,124 |
| May 29, 2026 | 704.55 | 741.70 | 681.80 | 741.70 | 741.70 | 10.00% | 38,080 |
| May 27, 2026 | 696.95 | 699.20 | 672.35 | 674.30 | 674.30 | -3.08% | 5,445 |
| May 26, 2026 | 710.00 | 721.15 | 694.15 | 695.70 | 695.70 | -0.18% | 10,283 |
| May 25, 2026 | 708.95 | 729.00 | 694.00 | 696.95 | 696.95 | 3.77% | 21,872 |
| May 22, 2026 | 658.95 | 730.00 | 638.35 | 671.65 | 671.65 | 0.54% | 18,537 |
| May 21, 2026 | 666.20 | 679.30 | 650.10 | 668.05 | 668.05 | 2.78% | 4,535 |
| May 20, 2026 | 646.65 | 651.90 | 646.00 | 650.00 | 650.00 | 0.38% | 5,517 |
| May 19, 2026 | 647.55 | 653.90 | 645.10 | 647.55 | 647.55 | 0.05% | 3,945 |
| May 18, 2026 | 641.55 | 650.60 | 634.55 | 647.25 | 647.25 | -0.18% | 1,492 |
| May 15, 2026 | 670.00 | 670.00 | 646.50 | 648.40 | 648.40 | -3.83% | 2,791 |
| May 14, 2026 | 638.00 | 678.95 | 634.40 | 674.25 | 674.25 | 6.23% | 3,829 |
| May 13, 2026 | 635.00 | 650.00 | 630.00 | 634.70 | 634.70 | -0.03% | 3,571 |
| May 12, 2026 | 647.20 | 651.00 | 628.00 | 634.90 | 634.90 | -2.27% | 124,320 |
| May 11, 2026 | 640.05 | 655.35 | 640.05 | 649.65 | 649.65 | -1.56% | 482,313 |
| May 8, 2026 | 679.65 | 679.65 | 656.45 | 659.95 | 659.95 | -1.71% | 41,941 |
| May 7, 2026 | 668.15 | 681.15 | 668.15 | 671.40 | 671.40 | -0.45% | 3,009 |
| May 6, 2026 | 681.25 | 686.80 | 663.70 | 674.45 | 674.45 | -1.67% | 3,097 |
| May 5, 2026 | 689.95 | 693.05 | 684.00 | 685.90 | 685.90 | -0.51% | 1,675 |
| May 4, 2026 | 698.45 | 710.95 | 686.40 | 689.40 | 689.40 | -2.64% | 4,568 |
| Apr 30, 2026 | 678.75 | 728.00 | 678.75 | 708.10 | 708.10 | 2.31% | 9,233 |
| Apr 29, 2026 | 691.40 | 695.00 | 685.85 | 692.10 | 692.10 | 1.22% | 19,098 |
| Apr 28, 2026 | 670.05 | 692.00 | 670.05 | 683.75 | 683.75 | 0.64% | 1,351 |
| Apr 27, 2026 | 694.85 | 698.65 | 669.00 | 679.40 | 679.40 | -0.18% | 2,146 |
| Apr 24, 2026 | 690.35 | 706.70 | 677.15 | 680.65 | 680.65 | -0.86% | 8,714 |
| Apr 23, 2026 | 663.40 | 695.00 | 663.15 | 686.55 | 686.55 | 1.70% | 7,177 |
| Apr 22, 2026 | 657.35 | 678.00 | 657.35 | 675.10 | 675.10 | 3.22% | 2,327 |
| Apr 21, 2026 | 675.95 | 677.00 | 653.90 | 654.05 | 654.05 | -1.17% | 2,543 |
| Apr 20, 2026 | 650.00 | 669.90 | 641.05 | 661.80 | 661.80 | 2.97% | 2,698 |
| Apr 17, 2026 | 631.10 | 649.00 | 629.65 | 642.70 | 642.70 | 1.32% | 3,360 |
| Apr 16, 2026 | 624.00 | 645.00 | 622.40 | 634.30 | 634.30 | 0.89% | 5,179 |
| Apr 15, 2026 | 625.00 | 635.00 | 623.00 | 628.70 | 628.70 | 1.17% | 2,217 |
| Apr 13, 2026 | 595.40 | 624.00 | 593.45 | 621.40 | 621.40 | 1.82% | 4,450 |
| Apr 10, 2026 | 620.00 | 625.90 | 610.00 | 610.30 | 610.30 | -0.56% | 1,763 |
| Apr 9, 2026 | 624.00 | 624.00 | 610.25 | 613.75 | 613.75 | -0.33% | 1,796 |