Sudarshan Chemical Industries Limited (NSE:SUDARSCHEM)
India · Delayed Price · Currency is INR 856.75
+2.70 (0.32%)
Jun 11, 2026, 3:30 PM IST
NSE:SUDARSCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 887.70 | 890.85 | 855.05 | 856.75 | 856.75 | 0.32% | 270,488 |
| Jun 10, 2026 | 890.00 | 908.90 | 851.10 | 854.05 | 854.05 | -4.39% | 187,447 |
| Jun 9, 2026 | 864.15 | 898.00 | 863.00 | 893.25 | 893.25 | 3.51% | 62,578 |
| Jun 8, 2026 | 879.10 | 885.60 | 857.35 | 862.95 | 862.95 | -2.67% | 126,348 |
| Jun 5, 2026 | 886.80 | 901.55 | 883.00 | 886.65 | 886.65 | -0.14% | 70,979 |
| Jun 4, 2026 | 885.90 | 920.00 | 881.20 | 887.85 | 887.85 | 0.22% | 167,445 |
| Jun 3, 2026 | 899.00 | 906.70 | 877.90 | 885.90 | 885.90 | -1.26% | 126,620 |
| Jun 2, 2026 | 898.55 | 910.35 | 893.60 | 897.25 | 897.25 | -1.03% | 109,357 |
| Jun 1, 2026 | 945.50 | 957.90 | 893.00 | 906.60 | 906.60 | -3.35% | 238,754 |
| May 29, 2026 | 981.95 | 990.00 | 926.00 | 938.00 | 938.00 | -4.17% | 287,285 |
| May 27, 2026 | 1,005.00 | 1,031.00 | 974.25 | 978.85 | 978.85 | -2.42% | 296,830 |
| May 26, 2026 | 1,090.00 | 1,129.90 | 996.00 | 1,003.15 | 1,003.15 | -3.91% | 1,963,361 |
| May 25, 2026 | 1,020.80 | 1,050.00 | 990.05 | 1,043.95 | 1,043.95 | 3.06% | 324,144 |
| May 22, 2026 | 991.00 | 1,042.80 | 983.10 | 1,013.00 | 1,013.00 | 3.14% | 765,431 |
| May 21, 2026 | 868.10 | 1,008.90 | 862.30 | 982.15 | 982.15 | 13.90% | 1,532,211 |
| May 20, 2026 | 848.20 | 873.95 | 848.20 | 862.30 | 862.30 | 0.65% | 46,588 |
| May 19, 2026 | 855.10 | 869.80 | 854.00 | 856.70 | 856.70 | -0.02% | 57,765 |
| May 18, 2026 | 868.10 | 868.10 | 834.80 | 856.90 | 856.90 | -1.35% | 70,085 |
| May 15, 2026 | 887.00 | 889.00 | 865.30 | 868.60 | 868.60 | -1.95% | 47,635 |
| May 14, 2026 | 882.00 | 907.00 | 879.70 | 885.90 | 885.90 | 0.84% | 145,247 |
| May 13, 2026 | 863.40 | 898.00 | 863.40 | 878.55 | 878.55 | 0.44% | 116,200 |
| May 12, 2026 | 900.00 | 914.40 | 867.05 | 874.70 | 874.70 | -3.06% | 112,038 |
| May 11, 2026 | 927.80 | 933.95 | 896.85 | 902.30 | 902.30 | -4.76% | 86,952 |
| May 8, 2026 | 965.00 | 966.00 | 945.20 | 947.35 | 947.35 | -1.94% | 87,144 |
| May 7, 2026 | 947.30 | 977.30 | 936.65 | 966.05 | 966.05 | 2.17% | 259,493 |
| May 6, 2026 | 944.80 | 954.60 | 931.55 | 945.50 | 945.50 | 0.72% | 116,320 |
| May 5, 2026 | 940.30 | 948.25 | 921.30 | 938.70 | 938.70 | -0.46% | 350,092 |
| May 4, 2026 | 917.00 | 953.00 | 906.95 | 943.00 | 943.00 | 3.13% | 477,195 |
| Apr 30, 2026 | 885.00 | 922.00 | 883.95 | 914.35 | 914.35 | 2.96% | 235,984 |
| Apr 29, 2026 | 910.10 | 920.60 | 875.50 | 888.05 | 888.05 | -1.69% | 158,393 |
| Apr 28, 2026 | 883.30 | 927.00 | 883.30 | 903.35 | 903.35 | 2.14% | 254,962 |
| Apr 27, 2026 | 871.10 | 904.95 | 871.10 | 884.40 | 884.40 | 1.71% | 150,924 |
| Apr 24, 2026 | 901.30 | 905.95 | 860.30 | 869.55 | 869.55 | -3.52% | 177,339 |
| Apr 23, 2026 | 906.30 | 927.25 | 893.20 | 901.30 | 901.30 | -1.05% | 202,457 |
| Apr 22, 2026 | 856.95 | 926.80 | 850.45 | 910.85 | 910.85 | 6.96% | 740,764 |
| Apr 21, 2026 | 835.05 | 859.90 | 830.10 | 851.55 | 851.55 | 2.20% | 222,512 |
| Apr 20, 2026 | 877.00 | 881.00 | 825.35 | 833.25 | 833.25 | -4.64% | 314,704 |
| Apr 17, 2026 | 872.00 | 898.05 | 858.10 | 873.75 | 873.75 | -0.55% | 875,161 |
| Apr 16, 2026 | 830.00 | 893.90 | 805.00 | 878.60 | 878.60 | 7.74% | 5,987,053 |
| Apr 15, 2026 | 814.30 | 827.15 | 805.60 | 815.45 | 815.45 | 1.54% | 100,911 |
| Apr 13, 2026 | 791.00 | 818.75 | 783.30 | 803.05 | 803.05 | -1.36% | 76,626 |
| Apr 10, 2026 | 801.75 | 839.90 | 801.70 | 814.15 | 814.15 | 1.65% | 118,845 |
| Apr 9, 2026 | 819.00 | 819.00 | 784.30 | 800.90 | 800.90 | -1.17% | 117,943 |
| Apr 8, 2026 | 799.95 | 813.85 | 775.00 | 810.35 | 810.35 | 5.17% | 113,733 |
| Apr 7, 2026 | 768.80 | 776.00 | 761.80 | 770.55 | 770.55 | 1.23% | 45,202 |
| Apr 6, 2026 | 762.20 | 767.40 | 746.25 | 761.15 | 761.15 | -0.14% | 71,747 |
| Apr 2, 2026 | 775.00 | 775.00 | 742.55 | 762.20 | 762.20 | -2.07% | 73,569 |
| Apr 1, 2026 | 759.70 | 794.40 | 751.85 | 778.35 | 778.35 | 4.11% | 96,567 |
| Mar 30, 2026 | 764.70 | 764.70 | 726.40 | 747.60 | 747.60 | -2.23% | 481,289 |
| Mar 27, 2026 | 780.00 | 787.55 | 749.70 | 764.65 | 764.65 | -3.00% | 171,313 |