Sudarshan Chemical Industries Limited (NSE:SUDARSCHEM)
India · Delayed Price · Currency is INR 1,246.00
+5.30 (0.43%)
Sep 2, 2026, 3:30 PM IST
NSE:SUDARSCHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,226.00 | 1,252.80 | 1,210.50 | 1,245.80 | 1,245.80 | 0.41% | 376,056 |
| Sep 1, 2026 | 1,294.70 | 1,347.00 | 1,230.60 | 1,240.70 | 1,240.70 | -2.06% | 1,648,951 |
| Aug 31, 2026 | 1,262.20 | 1,275.00 | 1,235.10 | 1,266.80 | 1,266.80 | 0.79% | 796,088 |
| Aug 28, 2026 | 1,250.00 | 1,264.70 | 1,232.10 | 1,256.90 | 1,256.90 | 0.33% | 234,717 |
| Aug 27, 2026 | 1,239.90 | 1,259.40 | 1,223.20 | 1,252.80 | 1,252.80 | 1.50% | 643,589 |
| Aug 26, 2026 | 1,230.00 | 1,257.80 | 1,219.90 | 1,234.30 | 1,234.30 | 0.24% | 240,189 |
| Aug 25, 2026 | 1,236.00 | 1,241.90 | 1,217.60 | 1,231.30 | 1,231.30 | -0.39% | 324,675 |
| Aug 24, 2026 | 1,228.00 | 1,249.30 | 1,197.60 | 1,236.10 | 1,236.10 | 1.73% | 988,803 |
| Aug 21, 2026 | 1,193.50 | 1,220.90 | 1,185.00 | 1,215.10 | 1,215.10 | 2.41% | 772,956 |
| Aug 20, 2026 | 1,144.80 | 1,195.00 | 1,134.90 | 1,186.50 | 1,186.50 | 4.55% | 828,785 |
| Aug 19, 2026 | 1,137.80 | 1,145.00 | 1,125.00 | 1,134.90 | 1,134.90 | 0.38% | 263,281 |
| Aug 18, 2026 | 1,092.90 | 1,145.00 | 1,092.90 | 1,130.60 | 1,130.60 | 3.45% | 636,441 |
| Aug 17, 2026 | 1,115.00 | 1,130.00 | 1,080.10 | 1,092.90 | 1,092.90 | -2.25% | 651,251 |
| Aug 14, 2026 | 1,065.00 | 1,131.00 | 1,013.70 | 1,118.10 | 1,118.10 | 6.20% | 3,806,017 |
| Aug 13, 2026 | 1,062.00 | 1,100.00 | 1,022.00 | 1,052.80 | 1,052.80 | 0.78% | 880,041 |
| Aug 12, 2026 | 1,119.70 | 1,123.10 | 1,030.10 | 1,044.70 | 1,044.70 | -5.88% | 436,812 |
| Aug 11, 2026 | 1,122.10 | 1,131.90 | 1,102.20 | 1,110.00 | 1,110.00 | -0.83% | 170,216 |
| Aug 10, 2026 | 1,144.00 | 1,164.90 | 1,115.20 | 1,124.30 | 1,119.30 | -1.34% | 219,137 |
| Aug 7, 2026 | 1,119.00 | 1,157.00 | 1,115.00 | 1,139.60 | 1,134.53 | 2.15% | 349,920 |
| Aug 6, 2026 | 1,090.00 | 1,134.50 | 1,080.20 | 1,115.60 | 1,110.64 | 2.87% | 518,451 |
| Aug 5, 2026 | 1,052.00 | 1,090.50 | 1,052.00 | 1,084.50 | 1,079.68 | 3.56% | 271,539 |
| Aug 4, 2026 | 1,069.90 | 1,081.00 | 1,035.10 | 1,047.20 | 1,042.54 | -1.98% | 101,653 |
| Aug 3, 2026 | 1,039.00 | 1,096.00 | 1,034.20 | 1,068.30 | 1,063.55 | 5.37% | 421,749 |
| Jul 31, 2026 | 1,013.50 | 1,030.00 | 996.30 | 1,013.90 | 1,009.39 | 0.58% | 186,928 |
| Jul 30, 2026 | 1,029.70 | 1,029.70 | 1,004.10 | 1,008.10 | 1,003.62 | -2.20% | 362,237 |
| Jul 29, 2026 | 1,032.50 | 1,045.80 | 1,017.05 | 1,030.80 | 1,026.22 | -0.15% | 62,506 |
| Jul 28, 2026 | 1,056.00 | 1,060.00 | 1,021.15 | 1,032.35 | 1,027.76 | -2.27% | 268,978 |
| Jul 27, 2026 | 1,058.15 | 1,067.95 | 1,049.35 | 1,056.35 | 1,051.65 | 1.47% | 108,653 |
| Jul 24, 2026 | 1,014.90 | 1,044.80 | 989.05 | 1,041.05 | 1,036.42 | 2.58% | 140,933 |
| Jul 23, 2026 | 1,033.75 | 1,056.10 | 1,012.70 | 1,014.90 | 1,010.39 | -1.50% | 131,842 |
| Jul 22, 2026 | 1,054.60 | 1,061.20 | 1,022.35 | 1,030.40 | 1,025.82 | -2.29% | 92,535 |
| Jul 21, 2026 | 1,055.00 | 1,082.00 | 1,050.55 | 1,054.60 | 1,049.91 | - | 148,319 |
| Jul 20, 2026 | 1,030.00 | 1,060.00 | 1,030.00 | 1,054.65 | 1,049.96 | 1.64% | 185,054 |
| Jul 17, 2026 | 1,075.00 | 1,075.00 | 1,025.50 | 1,037.65 | 1,033.04 | -2.89% | 326,117 |
| Jul 16, 2026 | 1,075.00 | 1,088.30 | 1,053.55 | 1,068.55 | 1,063.80 | -0.09% | 305,678 |
| Jul 15, 2026 | 1,070.95 | 1,085.00 | 1,067.55 | 1,069.50 | 1,064.74 | 0.31% | 265,615 |
| Jul 14, 2026 | 1,030.05 | 1,078.70 | 1,030.05 | 1,066.20 | 1,061.46 | 2.71% | 607,651 |
| Jul 13, 2026 | 990.00 | 1,052.30 | 986.20 | 1,038.05 | 1,033.43 | 3.88% | 584,126 |
| Jul 10, 2026 | 941.00 | 1,009.00 | 936.40 | 999.25 | 994.81 | 6.08% | 615,230 |
| Jul 9, 2026 | 920.15 | 954.90 | 916.60 | 941.95 | 937.76 | 3.01% | 293,440 |
| Jul 8, 2026 | 915.30 | 938.80 | 906.00 | 914.45 | 910.38 | -1.02% | 230,598 |
| Jul 7, 2026 | 927.00 | 949.00 | 914.55 | 923.90 | 919.79 | -0.50% | 257,541 |
| Jul 6, 2026 | 910.50 | 948.70 | 903.05 | 928.55 | 924.42 | 2.00% | 866,747 |
| Jul 3, 2026 | 899.00 | 920.00 | 890.20 | 910.35 | 906.30 | 1.52% | 274,790 |
| Jul 2, 2026 | 881.95 | 901.40 | 881.95 | 896.75 | 892.76 | 2.28% | 61,217 |
| Jul 1, 2026 | 882.00 | 900.20 | 859.00 | 876.80 | 872.90 | -0.59% | 220,043 |
| Jun 30, 2026 | 884.90 | 890.00 | 872.00 | 882.00 | 878.08 | 0.22% | 70,618 |
| Jun 29, 2026 | 880.00 | 896.35 | 875.00 | 880.10 | 876.19 | -1.25% | 51,897 |
| Jun 25, 2026 | 900.00 | 909.90 | 887.20 | 891.25 | 887.29 | -0.20% | 84,309 |
| Jun 24, 2026 | 890.65 | 897.75 | 865.50 | 893.00 | 889.03 | 1.26% | 152,324 |