Sudarshan Chemical Industries Limited (NSE:SUDARSCHEM)
India · Delayed Price · Currency is INR 1,414.90
-20.80 (-1.45%)
Aug 1, 2025, 3:30 PM IST
NSE:SUDARSCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,430.00 | 1,456.00 | 1,407.20 | 1,414.90 | 1,414.90 | -1.45% | 204,484 |
| Jul 31, 2025 | 1,392.00 | 1,462.80 | 1,390.70 | 1,435.70 | 1,435.70 | 1.07% | 386,110 |
| Jul 30, 2025 | 1,399.00 | 1,431.00 | 1,377.90 | 1,420.50 | 1,420.50 | 0.44% | 442,885 |
| Jul 29, 2025 | 1,364.10 | 1,425.00 | 1,355.40 | 1,414.30 | 1,414.30 | 3.50% | 1,502,341 |
| Jul 28, 2025 | 1,260.00 | 1,469.00 | 1,253.00 | 1,366.50 | 1,366.50 | 9.30% | 6,657,806 |
| Jul 25, 2025 | 1,267.60 | 1,269.80 | 1,233.50 | 1,250.20 | 1,250.20 | -1.29% | 100,662 |
| Jul 24, 2025 | 1,241.30 | 1,280.00 | 1,230.60 | 1,266.60 | 1,266.60 | 2.65% | 150,923 |
| Jul 23, 2025 | 1,264.60 | 1,264.60 | 1,228.10 | 1,233.90 | 1,233.90 | -1.65% | 77,720 |
| Jul 22, 2025 | 1,260.50 | 1,269.00 | 1,245.00 | 1,254.60 | 1,254.60 | -0.47% | 38,849 |
| Jul 21, 2025 | 1,262.00 | 1,296.40 | 1,245.40 | 1,260.50 | 1,260.50 | 0.03% | 97,643 |
| Jul 18, 2025 | 1,256.00 | 1,270.00 | 1,240.90 | 1,260.10 | 1,260.10 | -0.04% | 52,500 |
| Jul 17, 2025 | 1,260.40 | 1,266.60 | 1,248.30 | 1,260.60 | 1,260.60 | 0.02% | 35,708 |
| Jul 16, 2025 | 1,267.50 | 1,275.60 | 1,253.90 | 1,260.40 | 1,260.40 | 0.10% | 88,197 |
| Jul 15, 2025 | 1,249.00 | 1,269.90 | 1,238.80 | 1,259.20 | 1,259.20 | 1.08% | 177,335 |
| Jul 14, 2025 | 1,208.90 | 1,250.00 | 1,203.40 | 1,245.80 | 1,245.80 | 2.07% | 69,616 |
| Jul 11, 2025 | 1,229.90 | 1,229.90 | 1,209.60 | 1,220.50 | 1,220.50 | -0.49% | 38,477 |
| Jul 10, 2025 | 1,207.00 | 1,230.00 | 1,203.00 | 1,226.50 | 1,226.50 | 1.75% | 69,964 |
| Jul 9, 2025 | 1,228.90 | 1,231.70 | 1,195.00 | 1,205.40 | 1,205.40 | -1.29% | 67,425 |
| Jul 8, 2025 | 1,228.30 | 1,253.80 | 1,212.10 | 1,221.20 | 1,221.20 | -0.75% | 62,036 |
| Jul 7, 2025 | 1,255.80 | 1,259.80 | 1,225.00 | 1,230.40 | 1,230.40 | -1.93% | 60,361 |
| Jul 4, 2025 | 1,242.60 | 1,268.80 | 1,233.80 | 1,254.60 | 1,254.60 | 1.69% | 123,424 |
| Jul 3, 2025 | 1,258.40 | 1,262.10 | 1,230.00 | 1,233.80 | 1,233.80 | -1.52% | 59,006 |
| Jul 2, 2025 | 1,284.70 | 1,312.00 | 1,246.40 | 1,252.90 | 1,252.90 | -1.79% | 184,425 |
| Jul 1, 2025 | 1,232.00 | 1,296.90 | 1,227.10 | 1,275.70 | 1,275.70 | 3.43% | 170,929 |
| Jun 30, 2025 | 1,272.00 | 1,279.00 | 1,223.90 | 1,233.40 | 1,233.40 | -2.09% | 182,049 |
| Jun 27, 2025 | 1,230.00 | 1,271.00 | 1,211.60 | 1,259.70 | 1,259.70 | 4.30% | 314,262 |
| Jun 26, 2025 | 1,229.20 | 1,231.80 | 1,203.60 | 1,207.80 | 1,207.80 | -1.10% | 75,178 |
| Jun 25, 2025 | 1,205.00 | 1,226.00 | 1,199.00 | 1,221.20 | 1,221.20 | 1.98% | 122,531 |
| Jun 24, 2025 | 1,251.90 | 1,253.90 | 1,191.60 | 1,197.50 | 1,197.50 | -3.78% | 149,080 |
| Jun 23, 2025 | 1,225.20 | 1,256.40 | 1,224.00 | 1,244.50 | 1,244.50 | 0.75% | 81,994 |
| Jun 20, 2025 | 1,240.00 | 1,264.00 | 1,212.30 | 1,235.20 | 1,235.20 | -0.96% | 361,279 |
| Jun 19, 2025 | 1,250.00 | 1,278.00 | 1,214.70 | 1,247.20 | 1,247.20 | 0.39% | 187,390 |
| Jun 18, 2025 | 1,252.20 | 1,268.00 | 1,233.80 | 1,242.40 | 1,242.40 | -0.30% | 100,424 |
| Jun 17, 2025 | 1,283.80 | 1,283.90 | 1,240.00 | 1,246.20 | 1,246.20 | -2.72% | 80,723 |
| Jun 16, 2025 | 1,247.00 | 1,287.40 | 1,227.10 | 1,281.00 | 1,281.00 | 1.84% | 118,101 |
| Jun 13, 2025 | 1,220.00 | 1,265.00 | 1,215.50 | 1,257.90 | 1,257.90 | 0.54% | 86,045 |
| Jun 12, 2025 | 1,256.00 | 1,283.00 | 1,247.30 | 1,251.20 | 1,251.20 | -0.19% | 139,070 |
| Jun 11, 2025 | 1,260.00 | 1,289.90 | 1,237.20 | 1,253.60 | 1,253.60 | -0.78% | 472,843 |
| Jun 10, 2025 | 1,291.40 | 1,315.00 | 1,257.50 | 1,263.40 | 1,263.40 | -1.69% | 315,681 |
| Jun 9, 2025 | 1,168.40 | 1,300.00 | 1,168.40 | 1,285.10 | 1,285.10 | 9.63% | 1,010,336 |
| Jun 6, 2025 | 1,181.00 | 1,196.40 | 1,166.90 | 1,172.20 | 1,172.20 | -0.76% | 97,668 |
| Jun 5, 2025 | 1,148.00 | 1,200.00 | 1,145.00 | 1,181.20 | 1,181.20 | 2.52% | 185,880 |
| Jun 4, 2025 | 1,160.00 | 1,161.10 | 1,133.00 | 1,152.20 | 1,152.20 | -0.04% | 133,385 |
| Jun 3, 2025 | 1,200.00 | 1,208.70 | 1,147.00 | 1,152.70 | 1,152.70 | -0.29% | 438,685 |
| Jun 2, 2025 | 1,181.00 | 1,182.10 | 1,122.00 | 1,156.00 | 1,156.00 | -2.06% | 188,550 |
| May 30, 2025 | 1,092.00 | 1,210.00 | 1,092.00 | 1,180.30 | 1,180.30 | 7.32% | 480,875 |
| May 29, 2025 | 1,091.40 | 1,107.00 | 1,079.50 | 1,099.80 | 1,099.80 | 1.01% | 62,992 |
| May 28, 2025 | 1,112.00 | 1,119.00 | 1,075.50 | 1,088.80 | 1,088.80 | -1.20% | 61,603 |
| May 27, 2025 | 1,093.90 | 1,121.90 | 1,090.00 | 1,102.00 | 1,102.00 | -0.26% | 70,079 |
| May 26, 2025 | 1,121.40 | 1,132.10 | 1,090.00 | 1,104.90 | 1,104.90 | -1.47% | 125,487 |