Sudarshan Colorants India Limited (NSE:SUDARCOLOR)
India · Delayed Price · Currency is INR 369.85
+9.25 (2.57%)
At close: Jun 18, 2026
NSE:SUDARCOLOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 378.95 | 378.95 | 360.50 | 362.65 | 362.65 | -1.95% | 23,669 |
| Jun 18, 2026 | 364.95 | 374.50 | 360.00 | 369.85 | 369.85 | 2.57% | 7,724 |
| Jun 17, 2026 | 356.40 | 362.95 | 351.15 | 360.60 | 360.60 | 1.21% | 5,428 |
| Jun 16, 2026 | 361.35 | 361.35 | 355.00 | 356.30 | 356.30 | -0.92% | 3,862 |
| Jun 15, 2026 | 359.30 | 363.00 | 358.20 | 359.60 | 359.60 | 0.83% | 3,348 |
| Jun 12, 2026 | 369.40 | 369.40 | 355.00 | 356.65 | 356.65 | -0.08% | 3,255 |
| Jun 11, 2026 | 361.05 | 369.85 | 354.00 | 356.95 | 356.95 | -2.35% | 4,303 |
| Jun 10, 2026 | 361.20 | 384.80 | 359.00 | 365.55 | 365.55 | 1.20% | 22,883 |
| Jun 9, 2026 | 360.10 | 368.40 | 360.10 | 361.20 | 361.20 | 0.43% | 1,678 |
| Jun 8, 2026 | 360.00 | 370.00 | 357.55 | 359.65 | 359.65 | -1.55% | 2,619 |
| Jun 5, 2026 | 374.05 | 374.05 | 359.00 | 365.30 | 365.30 | -0.83% | 2,387 |
| Jun 4, 2026 | 357.45 | 370.00 | 355.05 | 368.35 | 368.35 | 2.89% | 3,438 |
| Jun 3, 2026 | 356.55 | 361.15 | 356.55 | 358.00 | 358.00 | -1.10% | 666 |
| Jun 2, 2026 | 357.70 | 369.85 | 354.05 | 362.00 | 362.00 | -0.10% | 4,656 |
| Jun 1, 2026 | 379.80 | 381.80 | 355.50 | 362.35 | 362.35 | -3.35% | 11,674 |
| May 29, 2026 | 380.75 | 383.10 | 371.10 | 374.90 | 374.90 | -1.83% | 15,537 |
| May 27, 2026 | 373.10 | 390.00 | 366.75 | 381.90 | 381.90 | 2.06% | 23,681 |
| May 26, 2026 | 375.75 | 378.65 | 370.05 | 374.20 | 374.20 | -0.41% | 6,075 |
| May 25, 2026 | 384.70 | 390.00 | 371.30 | 375.75 | 375.75 | -1.43% | 18,252 |
| May 22, 2026 | 369.00 | 397.00 | 360.05 | 381.20 | 381.20 | 3.93% | 63,984 |
| May 21, 2026 | 347.15 | 373.25 | 340.50 | 366.80 | 366.80 | 6.21% | 13,326 |
| May 20, 2026 | 350.70 | 355.00 | 342.50 | 345.35 | 345.35 | -1.53% | 1,986 |
| May 19, 2026 | 350.00 | 355.45 | 343.00 | 350.70 | 350.70 | 0.20% | 2,448 |
| May 18, 2026 | 355.00 | 357.75 | 338.00 | 350.00 | 350.00 | 1.17% | 6,843 |
| May 15, 2026 | 352.55 | 352.55 | 344.35 | 345.95 | 345.95 | -0.19% | 1,267 |
| May 14, 2026 | 357.20 | 357.20 | 338.20 | 346.60 | 346.60 | 0.79% | 2,687 |
| May 13, 2026 | 337.00 | 348.80 | 337.00 | 343.90 | 343.90 | 0.23% | 2,509 |
| May 12, 2026 | 361.40 | 365.05 | 338.95 | 343.10 | 343.10 | -7.71% | 14,829 |
| May 11, 2026 | 383.40 | 383.40 | 370.00 | 371.75 | 371.75 | -1.44% | 5,269 |
| May 8, 2026 | 353.05 | 382.00 | 353.05 | 377.20 | 377.20 | 3.00% | 12,965 |
| May 7, 2026 | 370.90 | 370.90 | 361.10 | 366.20 | 366.20 | 0.56% | 5,600 |
| May 6, 2026 | 358.90 | 368.00 | 353.05 | 364.15 | 364.15 | 3.14% | 9,577 |
| May 5, 2026 | 353.00 | 359.85 | 351.00 | 353.05 | 353.05 | -0.23% | 4,400 |
| May 4, 2026 | 349.00 | 359.00 | 349.00 | 353.85 | 353.85 | 1.39% | 9,349 |
| Apr 30, 2026 | 359.75 | 359.75 | 343.95 | 349.00 | 349.00 | -1.01% | 11,411 |
| Apr 29, 2026 | 351.00 | 362.05 | 351.00 | 352.55 | 352.55 | 0.89% | 6,886 |
| Apr 28, 2026 | 369.80 | 370.90 | 345.00 | 349.45 | 349.45 | -3.80% | 15,106 |
| Apr 27, 2026 | 343.05 | 378.00 | 341.35 | 363.25 | 363.25 | 5.08% | 25,824 |
| Apr 24, 2026 | 363.00 | 363.00 | 342.60 | 345.70 | 345.70 | -2.14% | 7,765 |
| Apr 23, 2026 | 355.00 | 360.00 | 349.40 | 353.25 | 353.25 | -0.55% | 4,690 |
| Apr 22, 2026 | 352.70 | 361.90 | 350.55 | 355.20 | 355.20 | 0.64% | 14,361 |
| Apr 21, 2026 | 348.00 | 359.05 | 342.30 | 352.95 | 352.95 | 0.09% | 8,767 |
| Apr 20, 2026 | 364.00 | 365.75 | 346.50 | 352.65 | 352.65 | -1.54% | 26,037 |
| Apr 17, 2026 | 354.00 | 364.10 | 351.25 | 358.15 | 358.15 | 1.46% | 15,121 |
| Apr 16, 2026 | 342.95 | 365.00 | 341.55 | 353.00 | 353.00 | 3.23% | 17,415 |
| Apr 15, 2026 | 349.00 | 349.00 | 335.40 | 341.95 | 341.95 | 2.58% | 15,274 |
| Apr 13, 2026 | 332.25 | 341.00 | 327.45 | 333.35 | 333.35 | -0.34% | 3,341 |
| Apr 10, 2026 | 333.95 | 344.00 | 332.15 | 334.50 | 334.50 | 0.01% | 9,913 |
| Apr 9, 2026 | 332.15 | 344.90 | 329.10 | 334.45 | 334.45 | 0.31% | 33,743 |
| Apr 8, 2026 | 324.70 | 338.40 | 322.80 | 333.40 | 333.40 | 5.76% | 15,569 |