Sudarshan Chemical Industries Limited (NSE:SUDARSCHEM)
India · Delayed Price · Currency is INR 1,064.00
+25.95 (2.50%)
Jul 14, 2026, 3:30 PM IST
NSE:SUDARSCHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,030.05 | 1,078.70 | 1,030.05 | 1,066.20 | 1,066.20 | 2.71% | 607,651 |
| Jul 13, 2026 | 990.00 | 1,052.30 | 986.20 | 1,038.05 | 1,038.05 | 3.88% | 584,126 |
| Jul 10, 2026 | 941.00 | 1,009.00 | 936.40 | 999.25 | 999.25 | 6.08% | 615,230 |
| Jul 9, 2026 | 920.15 | 954.90 | 916.60 | 941.95 | 941.95 | 3.01% | 293,440 |
| Jul 8, 2026 | 915.30 | 938.80 | 906.00 | 914.45 | 914.45 | -1.02% | 230,598 |
| Jul 7, 2026 | 927.00 | 949.00 | 914.55 | 923.90 | 923.90 | -0.50% | 257,541 |
| Jul 6, 2026 | 910.50 | 948.70 | 903.05 | 928.55 | 928.55 | 2.00% | 866,747 |
| Jul 3, 2026 | 899.00 | 920.00 | 890.20 | 910.35 | 910.35 | 1.52% | 274,790 |
| Jul 2, 2026 | 881.95 | 901.40 | 881.95 | 896.75 | 896.75 | 2.28% | 61,217 |
| Jul 1, 2026 | 882.00 | 900.20 | 859.00 | 876.80 | 876.80 | -0.59% | 220,043 |
| Jun 30, 2026 | 884.90 | 890.00 | 872.00 | 882.00 | 882.00 | 0.22% | 70,618 |
| Jun 29, 2026 | 880.00 | 896.35 | 875.00 | 880.10 | 880.10 | -1.25% | 51,897 |
| Jun 25, 2026 | 900.00 | 909.90 | 887.20 | 891.25 | 891.25 | -0.20% | 84,309 |
| Jun 24, 2026 | 890.65 | 897.75 | 865.50 | 893.00 | 893.00 | 1.26% | 152,324 |
| Jun 23, 2026 | 911.95 | 913.20 | 874.60 | 881.85 | 881.85 | -2.73% | 143,765 |
| Jun 22, 2026 | 919.90 | 927.90 | 891.00 | 906.60 | 906.60 | -0.77% | 280,890 |
| Jun 19, 2026 | 906.45 | 930.70 | 903.00 | 913.60 | 913.60 | 0.79% | 247,962 |
| Jun 18, 2026 | 908.00 | 935.95 | 890.80 | 906.45 | 906.45 | 0.88% | 397,292 |
| Jun 17, 2026 | 912.00 | 921.20 | 896.00 | 898.55 | 898.55 | -0.83% | 185,918 |
| Jun 16, 2026 | 907.10 | 912.80 | 896.80 | 906.10 | 906.10 | 0.89% | 78,877 |
| Jun 15, 2026 | 898.00 | 933.40 | 890.00 | 898.10 | 898.10 | 1.81% | 225,608 |
| Jun 12, 2026 | 870.00 | 888.55 | 864.05 | 882.15 | 882.15 | 2.96% | 90,521 |
| 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 |