Sudarshan Chemical Industries Limited (NSE:SUDARSCHEM)
India · Delayed Price · Currency is INR 1,179.50
+1.30 (0.11%)
Oct 29, 2025, 3:30 PM IST
NSE:SUDARSCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,177.10 | 1,199.00 | 1,156.70 | 1,178.20 | 1,178.20 | 0.11% | 93,935 |
| Oct 27, 2025 | 1,195.90 | 1,215.20 | 1,164.60 | 1,176.90 | 1,176.90 | -1.58% | 86,836 |
| Oct 24, 2025 | 1,223.90 | 1,226.20 | 1,191.20 | 1,195.80 | 1,195.80 | -1.71% | 66,620 |
| Oct 23, 2025 | 1,231.60 | 1,252.00 | 1,212.00 | 1,216.60 | 1,216.60 | -1.22% | 41,953 |
| Oct 21, 2025 | 1,250.00 | 1,250.00 | 1,202.50 | 1,231.60 | 1,231.60 | -0.11% | 27,802 |
| Oct 20, 2025 | 1,239.30 | 1,250.90 | 1,226.60 | 1,233.00 | 1,233.00 | -0.62% | 59,257 |
| Oct 17, 2025 | 1,255.00 | 1,266.10 | 1,232.00 | 1,240.70 | 1,240.70 | -2.15% | 76,339 |
| Oct 16, 2025 | 1,250.50 | 1,273.00 | 1,250.50 | 1,268.00 | 1,268.00 | 1.08% | 34,452 |
| Oct 15, 2025 | 1,266.00 | 1,278.40 | 1,245.40 | 1,254.40 | 1,254.40 | -0.21% | 86,577 |
| Oct 14, 2025 | 1,281.00 | 1,295.70 | 1,243.90 | 1,257.00 | 1,257.00 | -2.11% | 147,293 |
| Oct 13, 2025 | 1,312.50 | 1,316.60 | 1,280.30 | 1,284.10 | 1,284.10 | -2.13% | 65,567 |
| Oct 10, 2025 | 1,295.00 | 1,320.20 | 1,289.40 | 1,312.10 | 1,312.10 | 1.09% | 48,429 |
| Oct 9, 2025 | 1,310.00 | 1,312.50 | 1,280.50 | 1,298.00 | 1,298.00 | -1.14% | 48,069 |
| Oct 8, 2025 | 1,320.00 | 1,337.00 | 1,304.40 | 1,313.00 | 1,313.00 | 0.11% | 37,900 |
| Oct 7, 2025 | 1,343.50 | 1,343.50 | 1,304.90 | 1,311.50 | 1,311.50 | -1.41% | 55,542 |
| Oct 6, 2025 | 1,322.80 | 1,360.40 | 1,303.00 | 1,330.20 | 1,330.20 | -0.51% | 117,004 |
| Oct 3, 2025 | 1,347.00 | 1,356.60 | 1,322.00 | 1,337.00 | 1,337.00 | -0.66% | 58,702 |
| Oct 1, 2025 | 1,330.00 | 1,352.00 | 1,314.30 | 1,345.90 | 1,345.90 | 0.88% | 66,547 |
| Sep 30, 2025 | 1,345.00 | 1,352.70 | 1,287.00 | 1,334.20 | 1,334.20 | -1.54% | 255,355 |
| Sep 29, 2025 | 1,401.20 | 1,406.20 | 1,343.80 | 1,355.00 | 1,355.00 | -3.19% | 198,556 |
| Sep 26, 2025 | 1,420.00 | 1,425.00 | 1,388.00 | 1,399.60 | 1,399.60 | -2.85% | 151,647 |
| Sep 25, 2025 | 1,521.00 | 1,529.80 | 1,422.20 | 1,440.70 | 1,440.70 | -5.25% | 214,329 |
| Sep 24, 2025 | 1,560.00 | 1,603.00 | 1,507.10 | 1,520.50 | 1,520.50 | -0.22% | 863,683 |
| Sep 23, 2025 | 1,520.00 | 1,533.80 | 1,495.00 | 1,523.80 | 1,523.80 | 0.67% | 92,580 |
| Sep 22, 2025 | 1,465.00 | 1,520.00 | 1,452.10 | 1,513.60 | 1,513.60 | 2.66% | 117,097 |
| Sep 19, 2025 | 1,439.00 | 1,481.90 | 1,430.00 | 1,474.40 | 1,469.90 | 2.84% | 205,107 |
| Sep 18, 2025 | 1,432.50 | 1,439.00 | 1,410.10 | 1,433.70 | 1,429.32 | 0.74% | 53,144 |
| Sep 17, 2025 | 1,422.00 | 1,434.00 | 1,404.10 | 1,423.10 | 1,418.76 | 0.87% | 77,962 |
| Sep 16, 2025 | 1,402.10 | 1,418.80 | 1,382.00 | 1,410.80 | 1,406.49 | 1.07% | 51,084 |
| Sep 15, 2025 | 1,374.50 | 1,411.10 | 1,364.00 | 1,395.80 | 1,391.54 | 1.91% | 71,843 |
| Sep 12, 2025 | 1,380.00 | 1,390.00 | 1,362.20 | 1,369.60 | 1,365.42 | -0.72% | 112,820 |
| Sep 11, 2025 | 1,410.20 | 1,422.70 | 1,372.40 | 1,379.60 | 1,375.39 | -2.31% | 52,881 |
| Sep 10, 2025 | 1,419.70 | 1,428.00 | 1,396.90 | 1,412.20 | 1,407.89 | -0.47% | 42,490 |
| Sep 9, 2025 | 1,421.80 | 1,434.50 | 1,410.20 | 1,418.80 | 1,414.47 | -0.44% | 26,235 |
| Sep 8, 2025 | 1,425.00 | 1,434.20 | 1,405.60 | 1,425.10 | 1,420.75 | - | 81,423 |
| Sep 5, 2025 | 1,437.50 | 1,437.50 | 1,406.80 | 1,425.10 | 1,420.75 | -0.07% | 41,182 |
| Sep 4, 2025 | 1,527.00 | 1,527.00 | 1,402.80 | 1,426.10 | 1,421.75 | -0.12% | 161,231 |
| Sep 3, 2025 | 1,427.40 | 1,441.30 | 1,386.20 | 1,427.80 | 1,423.44 | -0.31% | 144,553 |
| Sep 2, 2025 | 1,486.00 | 1,486.00 | 1,427.40 | 1,432.20 | 1,427.83 | -2.98% | 86,143 |
| Sep 1, 2025 | 1,484.60 | 1,494.70 | 1,470.30 | 1,476.20 | 1,471.70 | -1.30% | 74,682 |
| Aug 29, 2025 | 1,500.30 | 1,539.00 | 1,480.00 | 1,495.60 | 1,491.04 | -0.31% | 263,499 |
| Aug 28, 2025 | 1,437.00 | 1,521.00 | 1,420.00 | 1,500.30 | 1,495.72 | 4.71% | 479,146 |
| Aug 26, 2025 | 1,443.30 | 1,450.00 | 1,403.40 | 1,432.80 | 1,428.43 | -0.99% | 107,851 |
| Aug 25, 2025 | 1,430.00 | 1,452.40 | 1,416.20 | 1,447.10 | 1,442.69 | 1.34% | 68,179 |
| Aug 22, 2025 | 1,429.30 | 1,443.00 | 1,422.00 | 1,428.00 | 1,423.64 | -0.09% | 46,198 |
| Aug 21, 2025 | 1,431.80 | 1,443.30 | 1,410.50 | 1,429.30 | 1,424.94 | -0.15% | 80,014 |
| Aug 20, 2025 | 1,466.20 | 1,473.00 | 1,420.40 | 1,431.50 | 1,427.13 | -1.95% | 106,079 |
| Aug 19, 2025 | 1,468.50 | 1,505.00 | 1,434.30 | 1,460.00 | 1,455.55 | 0.61% | 322,698 |
| Aug 18, 2025 | 1,445.60 | 1,463.80 | 1,430.70 | 1,451.20 | 1,446.77 | 0.39% | 134,425 |
| Aug 14, 2025 | 1,447.00 | 1,462.40 | 1,417.50 | 1,445.60 | 1,441.19 | -0.03% | 68,583 |