Sudarshan Colorants India Limited (NSE:SUDARCOLOR)
India · Delayed Price · Currency is INR 381.20
+14.40 (3.93%)
At close: May 22, 2026
NSE:SUDARCOLOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 310.30 | 327.40 | 310.30 | 315.25 | 315.25 | -0.22% | 14,451 |
| 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 |