Sudeep Pharma Limited (BOM:544619)
India · Delayed Price · Currency is INR 1,111.10
-1.50 (-0.13%)
At close: Aug 21, 2026
BOM:544619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,124.50 | 1,161.00 | 1,103.10 | 1,111.10 | 1,111.10 | -0.13% | 7,991 |
| Aug 20, 2026 | 1,189.35 | 1,189.35 | 1,098.20 | 1,112.60 | 1,112.60 | -3.75% | 19,552 |
| Aug 19, 2026 | 1,101.20 | 1,156.25 | 1,101.20 | 1,156.00 | 1,156.00 | 4.98% | 22,557 |
| Aug 18, 2026 | 1,083.05 | 1,112.00 | 1,083.05 | 1,101.20 | 1,101.20 | 0.20% | 5,290 |
| Aug 17, 2026 | 1,120.00 | 1,120.00 | 1,080.05 | 1,098.95 | 1,098.95 | -0.77% | 7,949 |
| Aug 14, 2026 | 1,131.95 | 1,144.00 | 1,098.05 | 1,107.50 | 1,107.50 | 0.57% | 6,135 |
| Aug 13, 2026 | 1,130.90 | 1,136.10 | 1,095.00 | 1,101.25 | 1,101.25 | -0.37% | 14,251 |
| Aug 12, 2026 | 1,080.30 | 1,147.45 | 1,079.60 | 1,105.35 | 1,105.35 | -0.39% | 17,111 |
| Aug 11, 2026 | 1,069.80 | 1,159.20 | 1,066.00 | 1,109.65 | 1,109.65 | 5.29% | 58,348 |
| Aug 10, 2026 | 995.15 | 1,053.85 | 975.10 | 1,053.85 | 1,053.85 | 10.00% | 71,254 |
| Aug 7, 2026 | 978.35 | 1,000.25 | 947.80 | 958.05 | 958.05 | -1.61% | 11,051 |
| Aug 6, 2026 | 980.30 | 990.75 | 945.25 | 973.75 | 973.75 | 1.82% | 56,030 |
| Aug 5, 2026 | 816.55 | 956.35 | 801.00 | 956.35 | 956.35 | 9.99% | 85,940 |
| Aug 4, 2026 | 862.35 | 889.00 | 856.00 | 869.45 | 869.45 | 0.10% | 46,648 |
| Aug 3, 2026 | 900.00 | 912.65 | 863.90 | 868.55 | 868.55 | -1.23% | 26,428 |
| Jul 31, 2026 | 862.00 | 908.60 | 857.00 | 879.40 | 879.40 | 2.61% | 15,229 |
| Jul 30, 2026 | 879.15 | 879.20 | 854.90 | 857.00 | 857.00 | -2.48% | 22,175 |
| Jul 29, 2026 | 862.15 | 907.40 | 850.00 | 878.75 | 878.75 | 1.93% | 26,731 |
| Jul 28, 2026 | 858.30 | 890.00 | 858.30 | 862.15 | 862.15 | 0.64% | 12,186 |
| Jul 27, 2026 | 827.65 | 878.80 | 827.65 | 856.70 | 856.70 | 3.64% | 30,683 |
| Jul 24, 2026 | 803.50 | 830.80 | 803.50 | 826.65 | 826.65 | 1.50% | 5,606 |
| Jul 23, 2026 | 852.45 | 862.50 | 810.50 | 814.45 | 814.45 | -4.13% | 11,840 |
| Jul 22, 2026 | 874.95 | 874.95 | 845.95 | 851.05 | 849.55 | -2.18% | 8,157 |
| Jul 21, 2026 | 874.00 | 887.80 | 861.95 | 870.05 | 868.52 | 0.47% | 6,836 |
| Jul 20, 2026 | 868.70 | 879.80 | 863.50 | 865.95 | 864.42 | 0.41% | 9,303 |
| Jul 17, 2026 | 860.05 | 891.90 | 859.20 | 862.40 | 860.88 | -2.39% | 9,157 |
| Jul 16, 2026 | 852.05 | 890.00 | 839.65 | 883.55 | 881.99 | 4.14% | 18,579 |
| Jul 15, 2026 | 838.15 | 875.00 | 838.10 | 848.45 | 846.95 | 1.37% | 22,125 |
| Jul 14, 2026 | 868.80 | 868.80 | 830.90 | 837.00 | 835.52 | -1.38% | 11,521 |
| Jul 13, 2026 | 822.00 | 861.00 | 816.75 | 848.70 | 847.20 | 3.07% | 27,292 |
| Jul 10, 2026 | 808.00 | 833.00 | 808.00 | 823.40 | 821.95 | 2.55% | 11,196 |
| Jul 9, 2026 | 801.10 | 822.85 | 800.00 | 802.90 | 801.48 | 0.41% | 6,996 |
| Jul 8, 2026 | 802.70 | 832.75 | 792.75 | 799.65 | 798.24 | -1.42% | 9,101 |
| Jul 7, 2026 | 838.30 | 838.30 | 789.60 | 811.15 | 809.72 | -1.12% | 12,271 |
| Jul 6, 2026 | 888.00 | 893.40 | 817.00 | 820.30 | 818.85 | -5.33% | 19,363 |
| Jul 3, 2026 | 861.80 | 885.00 | 846.45 | 866.45 | 864.92 | 1.16% | 16,421 |
| Jul 2, 2026 | 849.45 | 866.00 | 836.25 | 856.50 | 854.99 | 1.24% | 11,288 |
| Jul 1, 2026 | 864.95 | 864.95 | 839.15 | 846.05 | 844.56 | -0.17% | 8,750 |
| Jun 30, 2026 | 838.55 | 850.00 | 819.10 | 847.50 | 846.01 | 3.06% | 15,172 |
| Jun 29, 2026 | 829.85 | 830.35 | 809.55 | 822.35 | 820.90 | 1.63% | 6,938 |
| Jun 25, 2026 | 867.15 | 867.15 | 805.00 | 809.15 | 807.72 | -4.90% | 12,696 |
| Jun 24, 2026 | 840.45 | 868.60 | 837.00 | 850.80 | 849.30 | 1.24% | 9,707 |
| Jun 23, 2026 | 848.40 | 862.80 | 835.35 | 840.40 | 838.92 | 1.13% | 16,476 |
| Jun 22, 2026 | 843.05 | 869.70 | 828.25 | 831.05 | 829.59 | -1.56% | 8,742 |
| Jun 19, 2026 | 850.70 | 862.95 | 838.00 | 844.25 | 842.76 | -0.65% | 12,158 |
| Jun 18, 2026 | 875.35 | 876.00 | 839.30 | 849.80 | 848.30 | -2.51% | 27,739 |
| Jun 17, 2026 | 827.05 | 883.20 | 827.05 | 871.65 | 870.11 | 5.13% | 56,116 |
| Jun 16, 2026 | 820.95 | 857.10 | 815.00 | 829.15 | 827.69 | 0.75% | 44,421 |
| Jun 15, 2026 | 760.70 | 824.45 | 755.00 | 823.00 | 821.55 | 9.81% | 85,359 |
| Jun 12, 2026 | 752.50 | 764.00 | 737.95 | 749.50 | 748.18 | 2.80% | 8,137 |