NSE:SUDARSCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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