Sudarshan Colorants India Limited (NSE:SUDARCOLOR)
India · Delayed Price · Currency is INR 381.20
-4.15 (-1.08%)
Last updated: Sep 9, 2026, 12:26 PM IST
NSE:SUDARCOLOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 385.50 | 385.50 | 380.00 | 380.55 | 380.55 | -1.25% | 3,623 |
| Sep 8, 2026 | 386.90 | 390.00 | 380.00 | 385.35 | 385.35 | -0.37% | 8,513 |
| Sep 7, 2026 | 384.10 | 396.95 | 382.15 | 386.80 | 386.80 | 0.87% | 16,386 |
| Sep 4, 2026 | 390.60 | 394.60 | 381.00 | 383.45 | 383.45 | -1.17% | 7,856 |
| Sep 3, 2026 | 393.95 | 400.00 | 387.05 | 388.00 | 388.00 | -0.19% | 8,348 |
| Sep 2, 2026 | 378.70 | 395.00 | 378.40 | 388.75 | 388.75 | 2.57% | 5,938 |
| Sep 1, 2026 | 388.00 | 389.00 | 377.10 | 379.00 | 379.00 | -1.62% | 5,261 |
| Aug 31, 2026 | 399.00 | 399.00 | 380.00 | 385.25 | 385.25 | -1.31% | 9,327 |
| Aug 28, 2026 | 379.60 | 394.95 | 379.60 | 390.35 | 390.35 | 2.82% | 4,927 |
| Aug 27, 2026 | 389.35 | 399.00 | 377.00 | 379.65 | 379.65 | -2.01% | 14,953 |
| Aug 26, 2026 | 394.35 | 403.80 | 386.00 | 387.45 | 387.45 | -1.75% | 18,016 |
| Aug 25, 2026 | 400.25 | 408.95 | 386.00 | 394.35 | 394.35 | -1.76% | 13,641 |
| Aug 24, 2026 | 401.35 | 405.45 | 397.10 | 401.40 | 401.40 | 0.04% | 11,646 |
| Aug 21, 2026 | 402.45 | 404.95 | 400.00 | 401.25 | 401.25 | -0.22% | 5,347 |
| Aug 20, 2026 | 405.75 | 406.00 | 399.80 | 402.15 | 402.15 | -0.89% | 5,508 |
| Aug 19, 2026 | 409.00 | 409.00 | 400.05 | 405.75 | 405.75 | 1.36% | 5,854 |
| Aug 18, 2026 | 409.10 | 409.35 | 396.00 | 400.30 | 400.30 | -2.15% | 8,255 |
| Aug 17, 2026 | 407.10 | 416.95 | 407.10 | 409.10 | 409.10 | -1.04% | 3,916 |
| Aug 14, 2026 | 423.45 | 423.45 | 403.15 | 413.40 | 413.40 | 1.49% | 6,791 |
| Aug 13, 2026 | 415.60 | 415.60 | 400.00 | 407.35 | 407.35 | 0.38% | 13,322 |
| Aug 12, 2026 | 406.00 | 412.45 | 404.00 | 405.80 | 405.80 | -0.18% | 6,067 |
| Aug 11, 2026 | 410.70 | 410.70 | 405.10 | 406.55 | 406.55 | -1.01% | 7,463 |
| Aug 10, 2026 | 418.00 | 429.90 | 408.00 | 410.70 | 410.70 | -2.46% | 17,735 |
| Aug 7, 2026 | 430.75 | 431.80 | 417.00 | 421.05 | 421.05 | -1.76% | 24,584 |
| Aug 6, 2026 | 390.10 | 437.95 | 382.40 | 428.60 | 428.60 | 12.38% | 249,219 |
| Aug 5, 2026 | 378.00 | 390.00 | 375.00 | 381.40 | 381.40 | 0.97% | 18,588 |
| Aug 4, 2026 | 372.00 | 382.80 | 368.35 | 377.75 | 377.75 | 2.29% | 10,606 |
| Aug 3, 2026 | 365.00 | 375.00 | 358.85 | 369.30 | 369.30 | 2.26% | 9,831 |
| Jul 31, 2026 | 355.10 | 367.50 | 343.20 | 361.15 | 361.15 | 2.05% | 10,446 |
| Jul 30, 2026 | 362.65 | 368.25 | 350.05 | 353.90 | 353.90 | -2.21% | 6,374 |
| Jul 29, 2026 | 355.30 | 367.25 | 355.30 | 361.90 | 361.90 | 1.86% | 3,059 |
| Jul 28, 2026 | 360.15 | 360.15 | 354.00 | 355.30 | 355.30 | -1.31% | 4,036 |
| Jul 27, 2026 | 360.85 | 366.90 | 360.00 | 360.00 | 360.00 | -0.17% | 2,478 |
| Jul 24, 2026 | 360.10 | 362.00 | 349.60 | 360.60 | 360.60 | 0.64% | 4,448 |
| Jul 23, 2026 | 359.00 | 365.00 | 357.00 | 358.30 | 358.30 | -0.71% | 2,776 |
| Jul 22, 2026 | 367.00 | 367.00 | 354.05 | 360.85 | 360.85 | -1.10% | 7,957 |
| Jul 21, 2026 | 364.40 | 368.00 | 356.70 | 364.85 | 364.85 | 0.01% | 7,303 |
| Jul 20, 2026 | 374.00 | 379.85 | 358.90 | 364.80 | 364.80 | -2.42% | 11,439 |
| Jul 17, 2026 | 380.00 | 380.00 | 367.00 | 373.85 | 373.85 | 0.75% | 4,393 |
| Jul 16, 2026 | 372.80 | 378.05 | 368.00 | 371.05 | 371.05 | -0.48% | 2,214 |
| Jul 15, 2026 | 375.00 | 384.90 | 368.50 | 372.85 | 372.85 | -1.41% | 5,992 |
| Jul 14, 2026 | 386.00 | 391.00 | 376.00 | 378.20 | 378.20 | -0.80% | 14,288 |
| Jul 13, 2026 | 376.00 | 394.80 | 362.70 | 381.25 | 381.25 | 2.89% | 9,323 |
| Jul 10, 2026 | 351.00 | 375.00 | 350.20 | 370.55 | 370.55 | 4.75% | 8,705 |
| Jul 9, 2026 | 355.15 | 362.95 | 350.20 | 353.75 | 353.75 | 1.01% | 3,956 |
| Jul 8, 2026 | 356.20 | 365.80 | 335.10 | 350.20 | 350.20 | -3.25% | 6,266 |
| Jul 7, 2026 | 371.95 | 375.50 | 357.50 | 361.95 | 361.95 | -1.08% | 4,557 |
| Jul 6, 2026 | 365.95 | 370.70 | 359.60 | 365.90 | 365.90 | -0.23% | 4,682 |
| Jul 3, 2026 | 365.00 | 369.90 | 356.10 | 366.75 | 366.75 | 1.99% | 6,640 |
| Jul 2, 2026 | 350.05 | 367.40 | 346.65 | 359.60 | 359.60 | 2.74% | 7,943 |