Sudarshan Colorants India Limited (NSE:SUDARCOLOR)
India · Delayed Price · Currency is INR 378.20
-3.05 (-0.80%)
At close: Jul 14, 2026
NSE:SUDARCOLOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 360.00 | 360.00 | 342.30 | 350.00 | 350.00 | -0.74% | 2,993 |
| Jun 30, 2026 | 356.35 | 363.95 | 351.55 | 352.60 | 352.60 | -0.77% | 4,238 |
| Jun 29, 2026 | 364.30 | 365.45 | 353.50 | 355.35 | 355.35 | -2.42% | 7,872 |
| Jun 25, 2026 | 366.20 | 372.75 | 360.90 | 364.15 | 364.15 | -0.44% | 2,696 |
| Jun 24, 2026 | 362.75 | 373.50 | 362.75 | 365.75 | 365.75 | -0.18% | 1,801 |
| Jun 23, 2026 | 362.00 | 372.00 | 362.00 | 366.40 | 366.40 | 1.19% | 4,064 |
| Jun 22, 2026 | 374.35 | 375.00 | 360.50 | 362.10 | 362.10 | -0.15% | 4,937 |
| 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 |