Sudarshan Colorants India Limited (NSE:SUDARCOLOR)
India · Delayed Price · Currency is INR 308.55
+14.05 (4.77%)
At close: Apr 2, 2026
NSE:SUDARCOLOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 308.55 | 319.70 | 303.05 | 315.95 | 315.95 | 2.40% | 16,696 |
| Apr 2, 2026 | 290.35 | 309.50 | 285.25 | 308.55 | 308.55 | 4.77% | 11,525 |
| Apr 1, 2026 | 277.00 | 308.00 | 277.00 | 294.50 | 294.50 | 8.17% | 29,030 |
| Mar 30, 2026 | 278.00 | 294.90 | 268.25 | 272.25 | 272.25 | -3.17% | 24,682 |
| Mar 27, 2026 | 309.65 | 309.65 | 278.10 | 281.15 | 281.15 | -7.10% | 44,916 |
| Mar 25, 2026 | 298.00 | 310.00 | 298.00 | 302.65 | 302.65 | 2.65% | 40,160 |
| Mar 24, 2026 | 299.80 | 304.85 | 292.25 | 294.85 | 294.85 | 2.04% | 22,716 |
| Mar 23, 2026 | 312.80 | 317.30 | 281.00 | 288.95 | 288.95 | -7.49% | 18,895 |
| Mar 20, 2026 | 310.85 | 320.00 | 310.85 | 312.35 | 312.35 | -0.53% | 16,519 |
| Mar 19, 2026 | 319.75 | 324.40 | 310.00 | 314.00 | 314.00 | -0.77% | 18,255 |
| Mar 18, 2026 | 321.30 | 325.00 | 316.00 | 316.45 | 316.45 | -0.69% | 18,658 |
| Mar 17, 2026 | 322.90 | 323.60 | 315.15 | 318.65 | 318.65 | 0.27% | 15,767 |
| Mar 16, 2026 | 321.00 | 327.80 | 315.90 | 317.80 | 317.80 | -2.49% | 10,838 |
| Mar 13, 2026 | 335.55 | 336.95 | 323.30 | 325.90 | 325.90 | -2.79% | 12,211 |
| Mar 12, 2026 | 334.30 | 336.00 | 331.10 | 335.25 | 335.25 | -0.13% | 5,314 |
| Mar 11, 2026 | 337.50 | 341.95 | 335.45 | 335.70 | 335.70 | -0.53% | 14,663 |
| Mar 10, 2026 | 340.30 | 340.30 | 336.00 | 337.50 | 337.50 | 1.37% | 4,159 |
| Mar 9, 2026 | 336.00 | 336.00 | 327.00 | 332.95 | 332.95 | -0.91% | 17,383 |
| Mar 6, 2026 | 335.55 | 340.45 | 334.75 | 336.00 | 336.00 | 0.07% | 17,210 |
| Mar 5, 2026 | 330.45 | 337.00 | 330.45 | 335.75 | 335.75 | 2.11% | 7,222 |
| Mar 4, 2026 | 325.00 | 333.15 | 325.00 | 328.80 | 328.80 | -1.14% | 7,910 |
| Mar 2, 2026 | 340.05 | 342.95 | 330.00 | 332.60 | 332.60 | -3.17% | 4,904 |
| Feb 27, 2026 | 349.80 | 349.80 | 340.60 | 343.50 | 343.50 | -0.45% | 4,682 |
| Feb 26, 2026 | 355.55 | 358.00 | 339.40 | 345.05 | 345.05 | -2.13% | 22,401 |
| Feb 25, 2026 | 350.50 | 354.90 | 345.80 | 352.55 | 352.55 | 1.48% | 7,292 |
| Feb 24, 2026 | 352.00 | 356.95 | 345.00 | 347.40 | 347.40 | -1.85% | 6,120 |
| Feb 23, 2026 | 369.95 | 369.95 | 351.10 | 353.95 | 353.95 | -1.54% | 5,520 |
| Feb 20, 2026 | 354.30 | 366.00 | 354.30 | 359.50 | 359.50 | 1.47% | 10,829 |
| Feb 19, 2026 | 357.35 | 365.00 | 353.00 | 354.30 | 354.30 | -0.78% | 6,412 |
| Feb 18, 2026 | 359.75 | 359.75 | 355.30 | 357.10 | 357.10 | 0.01% | 4,933 |
| Feb 17, 2026 | 360.00 | 360.00 | 355.00 | 357.05 | 357.05 | 0.95% | 6,220 |
| Feb 16, 2026 | 362.00 | 362.00 | 352.50 | 353.70 | 353.70 | -2.35% | 8,119 |
| Feb 13, 2026 | 371.00 | 371.00 | 358.00 | 362.20 | 362.20 | -1.60% | 4,218 |
| Feb 12, 2026 | 374.55 | 374.55 | 357.80 | 368.10 | 368.10 | 2.08% | 10,568 |
| Feb 11, 2026 | 376.00 | 376.00 | 360.10 | 360.60 | 360.60 | -2.09% | 11,479 |
| Feb 10, 2026 | 378.00 | 380.00 | 366.00 | 368.30 | 368.30 | -1.81% | 10,264 |
| Feb 9, 2026 | 370.00 | 379.80 | 366.05 | 375.10 | 375.10 | 3.05% | 7,143 |
| Feb 6, 2026 | 370.05 | 370.05 | 359.05 | 364.00 | 364.00 | -1.50% | 5,248 |
| Feb 5, 2026 | 365.40 | 375.40 | 365.00 | 369.55 | 369.55 | 1.30% | 8,953 |
| Feb 4, 2026 | 381.20 | 385.05 | 360.00 | 364.80 | 364.80 | -6.14% | 37,050 |
| Feb 3, 2026 | 407.00 | 407.00 | 384.00 | 388.65 | 388.65 | 1.67% | 5,637 |
| Feb 2, 2026 | 373.00 | 388.50 | 369.55 | 382.25 | 382.25 | 2.84% | 5,662 |
| Feb 1, 2026 | 393.85 | 393.85 | 364.85 | 371.70 | 371.70 | -1.77% | 4,778 |
| Jan 30, 2026 | 386.00 | 386.15 | 372.00 | 378.40 | 378.40 | -0.39% | 6,193 |
| Jan 29, 2026 | 361.00 | 384.00 | 360.05 | 379.90 | 379.90 | 2.81% | 9,176 |
| Jan 28, 2026 | 359.55 | 370.70 | 350.40 | 369.50 | 369.50 | 5.90% | 13,129 |
| Jan 27, 2026 | 337.00 | 352.00 | 329.60 | 348.90 | 348.90 | 2.47% | 16,163 |
| Jan 23, 2026 | 342.00 | 349.00 | 320.00 | 340.50 | 340.50 | 4.66% | 67,742 |
| Jan 22, 2026 | 384.00 | 391.55 | 322.20 | 325.35 | 325.35 | -14.36% | 114,943 |
| Jan 21, 2026 | 396.95 | 397.40 | 373.90 | 379.90 | 379.90 | -4.85% | 20,977 |