Sudarshan Chemical Industries Limited (NSE:SUDARSCHEM)
India · Delayed Price · Currency is INR 920.00
+2.85 (0.31%)
Feb 19, 2026, 3:29 PM IST
NSE:SUDARSCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 919.60 | 933.00 | 914.55 | 917.15 | 917.15 | -0.27% | 16,671 |
| Feb 17, 2026 | 915.90 | 934.00 | 911.15 | 919.60 | 919.60 | 0.40% | 36,730 |
| Feb 16, 2026 | 924.70 | 924.70 | 886.00 | 915.90 | 915.90 | -0.95% | 56,298 |
| Feb 13, 2026 | 878.00 | 939.90 | 841.35 | 924.70 | 924.70 | -1.49% | 357,480 |
| Feb 12, 2026 | 957.00 | 968.95 | 933.15 | 938.65 | 938.65 | -3.05% | 28,536 |
| Feb 11, 2026 | 975.00 | 975.80 | 956.60 | 968.20 | 968.20 | -0.70% | 31,235 |
| Feb 10, 2026 | 969.95 | 998.00 | 959.55 | 975.00 | 975.00 | 1.08% | 46,661 |
| Feb 9, 2026 | 916.00 | 970.50 | 916.00 | 964.55 | 964.55 | 5.46% | 55,102 |
| Feb 6, 2026 | 915.95 | 918.60 | 905.45 | 914.60 | 914.60 | -0.21% | 18,487 |
| Feb 5, 2026 | 938.05 | 939.85 | 910.00 | 916.55 | 916.55 | -2.29% | 16,477 |
| Feb 4, 2026 | 926.00 | 943.00 | 922.75 | 938.05 | 938.05 | 0.35% | 64,494 |
| Feb 3, 2026 | 945.00 | 964.90 | 931.00 | 934.75 | 934.75 | 4.82% | 68,882 |
| Feb 2, 2026 | 890.00 | 898.00 | 865.00 | 891.80 | 891.80 | -0.27% | 34,606 |
| Feb 1, 2026 | 889.25 | 920.25 | 880.00 | 894.25 | 894.25 | -0.94% | 23,064 |
| Jan 30, 2026 | 876.05 | 918.50 | 860.00 | 902.70 | 902.70 | 3.56% | 44,762 |
| Jan 29, 2026 | 876.00 | 885.70 | 857.00 | 871.70 | 871.70 | -1.41% | 56,815 |
| Jan 28, 2026 | 876.20 | 892.00 | 866.65 | 884.20 | 884.20 | 0.91% | 17,770 |
| Jan 27, 2026 | 871.10 | 891.95 | 859.30 | 876.20 | 876.20 | -0.87% | 61,444 |
| Jan 23, 2026 | 909.00 | 909.00 | 868.00 | 883.85 | 883.85 | -1.47% | 64,625 |
| Jan 22, 2026 | 887.00 | 906.90 | 871.00 | 897.00 | 897.00 | 0.52% | 63,024 |
| Jan 21, 2026 | 880.00 | 895.25 | 857.65 | 892.35 | 892.35 | 0.35% | 87,378 |
| Jan 20, 2026 | 869.00 | 900.00 | 867.60 | 889.25 | 889.25 | 2.00% | 109,446 |
| Jan 19, 2026 | 875.00 | 884.95 | 863.85 | 871.85 | 871.85 | -1.35% | 58,245 |
| Jan 16, 2026 | 911.85 | 922.00 | 878.00 | 883.75 | 883.75 | -3.08% | 64,557 |
| Jan 14, 2026 | 908.60 | 924.75 | 905.20 | 911.85 | 911.85 | -0.19% | 22,967 |
| Jan 13, 2026 | 918.00 | 934.00 | 906.25 | 913.60 | 913.60 | -1.13% | 94,031 |
| Jan 12, 2026 | 930.00 | 935.50 | 901.55 | 924.05 | 924.05 | -1.94% | 117,336 |
| Jan 9, 2026 | 967.95 | 967.95 | 940.00 | 942.35 | 942.35 | -3.06% | 31,423 |
| Jan 8, 2026 | 976.00 | 988.00 | 959.50 | 972.10 | 972.10 | -0.44% | 53,887 |
| Jan 7, 2026 | 965.45 | 982.95 | 959.65 | 976.40 | 976.40 | 0.74% | 43,823 |
| Jan 6, 2026 | 975.00 | 979.45 | 963.70 | 969.20 | 969.20 | 0.23% | 51,055 |
| Jan 5, 2026 | 969.95 | 970.00 | 950.35 | 966.95 | 966.95 | 0.72% | 39,901 |
| Jan 2, 2026 | 942.40 | 966.95 | 940.10 | 960.00 | 960.00 | 1.87% | 40,850 |
| Jan 1, 2026 | 953.70 | 953.70 | 937.30 | 942.40 | 942.40 | -0.56% | 22,158 |
| Dec 31, 2025 | 933.60 | 952.00 | 924.70 | 947.70 | 947.70 | 1.67% | 36,608 |
| Dec 30, 2025 | 937.50 | 940.60 | 922.00 | 932.10 | 932.10 | -0.51% | 68,672 |
| Dec 29, 2025 | 940.10 | 950.50 | 932.00 | 936.90 | 936.90 | -0.50% | 31,049 |
| Dec 26, 2025 | 950.20 | 950.40 | 936.20 | 941.60 | 941.60 | -1.25% | 91,353 |
| Dec 24, 2025 | 983.00 | 983.30 | 947.00 | 953.50 | 953.50 | -2.80% | 84,473 |
| Dec 23, 2025 | 989.80 | 989.80 | 975.00 | 981.00 | 981.00 | -0.24% | 61,400 |
| Dec 22, 2025 | 971.00 | 992.20 | 966.80 | 983.40 | 983.40 | 1.34% | 72,153 |
| Dec 19, 2025 | 956.00 | 975.00 | 951.20 | 970.40 | 970.40 | 2.17% | 67,727 |
| Dec 18, 2025 | 958.40 | 960.80 | 941.10 | 949.80 | 949.80 | -0.90% | 65,133 |
| Dec 17, 2025 | 960.00 | 968.80 | 945.60 | 958.40 | 958.40 | -0.33% | 63,481 |
| Dec 16, 2025 | 987.90 | 988.10 | 955.10 | 961.60 | 961.60 | -2.42% | 46,849 |
| Dec 15, 2025 | 993.00 | 1,001.30 | 982.50 | 985.40 | 985.40 | -1.11% | 40,994 |
| Dec 12, 2025 | 1,003.20 | 1,015.00 | 980.30 | 996.50 | 996.50 | -0.67% | 171,141 |
| Dec 11, 2025 | 1,016.50 | 1,018.60 | 994.40 | 1,003.20 | 1,003.20 | -1.31% | 156,606 |
| Dec 10, 2025 | 988.00 | 1,019.80 | 980.70 | 1,016.50 | 1,016.50 | 3.81% | 96,068 |
| Dec 9, 2025 | 962.90 | 990.50 | 944.00 | 979.20 | 979.20 | 0.50% | 189,518 |