Sudarshan Chemical Industries Limited (NSE:SUDARSCHEM)
India · Delayed Price · Currency is INR 1,085.00
+55.80 (5.42%)
Nov 3, 2026, 3:30 PM IST
NSE:SUDARSCHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,039.90 | 1,108.00 | 1,020.85 | 1,085.00 | 1,085.00 | 5.42% | 283,612 |
| Nov 2, 2026 | 1,005.00 | 1,040.00 | 998.10 | 1,029.20 | 1,029.20 | 3.33% | 79,893 |
| Oct 30, 2026 | 1,082.90 | 1,082.90 | 988.50 | 996.00 | 996.00 | -7.86% | 174,529 |
| Oct 29, 2026 | 1,070.00 | 1,084.30 | 1,052.60 | 1,081.00 | 1,081.00 | 1.56% | 96,741 |
| Oct 28, 2026 | 1,030.20 | 1,068.10 | 1,029.20 | 1,064.40 | 1,064.40 | 1.86% | 131,234 |
| Oct 27, 2026 | 1,039.00 | 1,060.20 | 1,029.10 | 1,045.00 | 1,045.00 | 1.56% | 47,037 |
| Oct 26, 2026 | 1,015.00 | 1,061.30 | 1,000.00 | 1,028.90 | 1,028.90 | 0.91% | 131,073 |
| Oct 23, 2026 | 1,045.00 | 1,045.00 | 991.60 | 1,019.60 | 1,019.60 | -2.37% | 219,683 |
| Oct 22, 2026 | 1,060.30 | 1,098.70 | 1,035.00 | 1,044.30 | 1,044.30 | -3.04% | 191,625 |
| Oct 21, 2026 | 1,121.90 | 1,122.30 | 1,061.60 | 1,077.00 | 1,077.00 | -3.99% | 216,982 |
| Oct 19, 2026 | 1,140.00 | 1,147.90 | 1,110.10 | 1,121.70 | 1,121.70 | -1.46% | 189,004 |
| Oct 16, 2026 | 1,139.00 | 1,150.50 | 1,132.00 | 1,138.30 | 1,138.30 | -0.55% | 71,312 |
| Oct 15, 2026 | 1,149.00 | 1,168.80 | 1,135.10 | 1,144.60 | 1,144.60 | 0.05% | 92,451 |
| Oct 14, 2026 | 1,157.00 | 1,189.40 | 1,133.50 | 1,144.00 | 1,144.00 | -0.37% | 775,906 |
| Oct 13, 2026 | 1,153.50 | 1,153.90 | 1,116.40 | 1,148.30 | 1,148.30 | -0.23% | 121,214 |
| Oct 12, 2026 | 1,174.90 | 1,192.60 | 1,143.60 | 1,150.90 | 1,150.90 | -1.36% | 87,544 |
| Oct 9, 2026 | 1,184.00 | 1,194.00 | 1,145.90 | 1,166.80 | 1,166.80 | -0.85% | 127,952 |
| Oct 8, 2026 | 1,233.00 | 1,240.10 | 1,170.00 | 1,176.80 | 1,176.80 | -4.06% | 357,840 |
| Oct 7, 2026 | 1,244.00 | 1,302.80 | 1,213.00 | 1,226.60 | 1,226.60 | -0.97% | 637,859 |
| Oct 6, 2026 | 1,230.30 | 1,247.20 | 1,225.20 | 1,238.60 | 1,238.60 | 0.76% | 87,536 |
| Oct 5, 2026 | 1,245.00 | 1,260.00 | 1,224.10 | 1,229.20 | 1,229.20 | -0.99% | 131,105 |
| Oct 1, 2026 | 1,198.20 | 1,249.70 | 1,184.50 | 1,241.50 | 1,241.50 | 3.12% | 425,401 |
| Sep 30, 2026 | 1,203.80 | 1,241.60 | 1,195.00 | 1,203.90 | 1,203.90 | 0.55% | 406,263 |
| Sep 29, 2026 | 1,205.00 | 1,209.80 | 1,166.50 | 1,197.30 | 1,197.30 | -0.19% | 146,487 |
| Sep 28, 2026 | 1,216.00 | 1,225.30 | 1,193.10 | 1,199.60 | 1,199.60 | -1.58% | 94,601 |
| Sep 25, 2026 | 1,220.00 | 1,228.90 | 1,206.90 | 1,218.90 | 1,218.90 | 0.07% | 71,354 |
| Sep 24, 2026 | 1,225.00 | 1,248.90 | 1,206.60 | 1,218.00 | 1,218.00 | -1.53% | 114,610 |
| Sep 23, 2026 | 1,234.20 | 1,257.50 | 1,229.10 | 1,236.90 | 1,236.90 | 0.54% | 71,876 |
| Sep 22, 2026 | 1,274.10 | 1,274.10 | 1,222.40 | 1,230.30 | 1,230.30 | -2.19% | 122,386 |
| Sep 21, 2026 | 1,263.50 | 1,274.90 | 1,249.50 | 1,257.90 | 1,257.90 | -0.44% | 126,679 |
| Sep 18, 2026 | 1,203.80 | 1,278.00 | 1,199.40 | 1,263.50 | 1,263.50 | 4.82% | 318,843 |
| Sep 17, 2026 | 1,205.20 | 1,231.70 | 1,192.30 | 1,205.40 | 1,205.40 | 0.56% | 96,727 |
| Sep 16, 2026 | 1,175.00 | 1,208.20 | 1,148.10 | 1,198.70 | 1,198.70 | 1.31% | 166,126 |
| Sep 15, 2026 | 1,259.00 | 1,259.00 | 1,175.40 | 1,183.20 | 1,183.20 | -5.21% | 176,492 |
| Sep 11, 2026 | 1,262.00 | 1,277.50 | 1,232.20 | 1,248.20 | 1,248.20 | -1.78% | 316,394 |
| Sep 10, 2026 | 1,261.00 | 1,287.40 | 1,246.50 | 1,270.80 | 1,270.80 | 0.67% | 490,526 |
| Sep 9, 2026 | 1,224.60 | 1,278.00 | 1,218.00 | 1,262.30 | 1,262.30 | 3.32% | 371,328 |
| Sep 8, 2026 | 1,240.10 | 1,249.50 | 1,213.30 | 1,221.70 | 1,221.70 | -1.46% | 146,481 |
| Sep 7, 2026 | 1,224.90 | 1,265.00 | 1,223.50 | 1,239.80 | 1,239.80 | 1.39% | 222,036 |
| Sep 4, 2026 | 1,249.00 | 1,253.60 | 1,216.00 | 1,222.80 | 1,222.80 | -2.12% | 186,180 |
| Sep 3, 2026 | 1,249.90 | 1,269.90 | 1,240.30 | 1,249.30 | 1,249.30 | 0.28% | 165,084 |
| 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 |