Sudarshan Chemical Industries Limited (NSE:SUDARSCHEM)
India · Delayed Price · Currency is INR 745.60
-32.75 (-4.21%)
Apr 2, 2026, 10:30 AM IST
NSE:SUDARSCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 785.10 | 804.10 | 777.35 | 788.30 | 788.30 | 1.59% | 138,363 |
| Mar 24, 2026 | 781.05 | 789.95 | 751.20 | 775.95 | 775.95 | 2.13% | 83,355 |
| Mar 23, 2026 | 798.35 | 800.45 | 756.05 | 759.80 | 759.80 | -6.49% | 115,076 |
| Mar 20, 2026 | 778.60 | 836.45 | 773.80 | 812.55 | 812.55 | 5.51% | 233,884 |
| Mar 19, 2026 | 805.00 | 809.85 | 766.00 | 770.15 | 770.15 | -5.61% | 49,164 |
| Mar 18, 2026 | 794.00 | 825.40 | 785.95 | 815.95 | 815.95 | 3.50% | 49,197 |
| Mar 17, 2026 | 800.45 | 805.00 | 785.10 | 788.35 | 788.35 | -1.49% | 68,311 |
| Mar 16, 2026 | 832.20 | 832.20 | 775.00 | 800.30 | 800.30 | -3.83% | 128,322 |
| Mar 13, 2026 | 848.40 | 848.40 | 806.00 | 832.20 | 832.20 | -2.47% | 162,869 |
| Mar 12, 2026 | 857.45 | 869.00 | 841.15 | 853.30 | 853.30 | -1.56% | 343,016 |
| Mar 11, 2026 | 858.95 | 874.00 | 844.90 | 866.80 | 866.80 | 1.69% | 413,582 |
| Mar 10, 2026 | 810.00 | 860.00 | 786.25 | 852.40 | 852.40 | 7.11% | 107,982 |
| Mar 9, 2026 | 812.20 | 812.20 | 776.55 | 795.85 | 795.85 | -2.28% | 101,142 |
| Mar 6, 2026 | 821.00 | 825.75 | 811.25 | 814.45 | 814.45 | -0.76% | 49,808 |
| Mar 5, 2026 | 831.60 | 836.45 | 811.80 | 820.70 | 820.70 | -0.73% | 29,220 |
| Mar 4, 2026 | 837.00 | 850.45 | 813.75 | 826.70 | 826.70 | -3.75% | 134,733 |
| Mar 2, 2026 | 840.00 | 868.00 | 835.85 | 858.95 | 858.95 | -2.10% | 64,344 |
| Feb 27, 2026 | 886.50 | 892.80 | 869.80 | 877.35 | 877.35 | -1.02% | 91,922 |
| Feb 26, 2026 | 887.25 | 895.90 | 883.00 | 886.40 | 886.40 | -0.37% | 39,431 |
| Feb 25, 2026 | 890.00 | 913.70 | 886.25 | 889.65 | 889.65 | 0.23% | 20,027 |
| Feb 24, 2026 | 891.00 | 900.00 | 872.60 | 887.60 | 887.60 | -1.51% | 40,776 |
| Feb 23, 2026 | 914.35 | 914.40 | 891.95 | 901.25 | 901.25 | -0.07% | 28,255 |
| Feb 20, 2026 | 920.50 | 925.95 | 900.00 | 901.85 | 901.85 | -2.38% | 22,481 |
| Feb 19, 2026 | 917.15 | 946.75 | 907.95 | 923.80 | 923.80 | 0.73% | 34,279 |
| Feb 18, 2026 | 919.60 | 933.00 | 914.55 | 917.15 | 917.15 | -0.27% | 16,671 |
| Feb 17, 2026 | 915.90 | 934.00 | 911.15 | 919.60 | 919.60 | 0.40% | 36,730 |
| Feb 16, 2026 | 924.70 | 924.70 | 886.00 | 915.90 | 915.90 | -0.95% | 56,298 |
| Feb 13, 2026 | 878.00 | 939.90 | 841.35 | 924.70 | 924.70 | -1.49% | 357,480 |
| Feb 12, 2026 | 957.00 | 968.95 | 933.15 | 938.65 | 938.65 | -3.05% | 28,536 |
| Feb 11, 2026 | 975.00 | 975.80 | 956.60 | 968.20 | 968.20 | -0.70% | 31,235 |
| Feb 10, 2026 | 969.95 | 998.00 | 959.55 | 975.00 | 975.00 | 1.08% | 46,661 |
| Feb 9, 2026 | 916.00 | 970.50 | 916.00 | 964.55 | 964.55 | 5.46% | 55,102 |
| Feb 6, 2026 | 915.95 | 918.60 | 905.45 | 914.60 | 914.60 | -0.21% | 18,487 |
| Feb 5, 2026 | 938.05 | 939.85 | 910.00 | 916.55 | 916.55 | -2.29% | 16,477 |
| Feb 4, 2026 | 926.00 | 943.00 | 922.75 | 938.05 | 938.05 | 0.35% | 64,494 |
| Feb 3, 2026 | 945.00 | 964.90 | 931.00 | 934.75 | 934.75 | 4.82% | 68,882 |
| Feb 2, 2026 | 890.00 | 898.00 | 865.00 | 891.80 | 891.80 | -0.27% | 34,606 |
| Feb 1, 2026 | 889.25 | 920.25 | 880.00 | 894.25 | 894.25 | -0.94% | 23,064 |
| Jan 30, 2026 | 876.05 | 918.50 | 860.00 | 902.70 | 902.70 | 3.56% | 44,762 |
| Jan 29, 2026 | 876.00 | 885.70 | 857.00 | 871.70 | 871.70 | -1.41% | 56,815 |
| Jan 28, 2026 | 876.20 | 892.00 | 866.65 | 884.20 | 884.20 | 0.91% | 17,770 |
| Jan 27, 2026 | 871.10 | 891.95 | 859.30 | 876.20 | 876.20 | -0.87% | 61,444 |
| Jan 23, 2026 | 909.00 | 909.00 | 868.00 | 883.85 | 883.85 | -1.47% | 64,625 |
| Jan 22, 2026 | 887.00 | 906.90 | 871.00 | 897.00 | 897.00 | 0.52% | 63,024 |
| Jan 21, 2026 | 880.00 | 895.25 | 857.65 | 892.35 | 892.35 | 0.35% | 87,378 |
| Jan 20, 2026 | 869.00 | 900.00 | 867.60 | 889.25 | 889.25 | 2.00% | 109,446 |
| Jan 19, 2026 | 875.00 | 884.95 | 863.85 | 871.85 | 871.85 | -1.35% | 58,245 |