Sudeep Pharma Limited (NSE:SUDEEPPHRM)
India · Delayed Price · Currency is INR 780.50
+38.35 (5.17%)
Jun 1, 2026, 3:30 PM IST
Sudeep Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 772.85 | 816.35 | 755.10 | 780.50 | 780.50 | 5.17% | 1,795,562 |
| May 29, 2026 | 697.00 | 742.15 | 680.90 | 742.15 | 742.15 | 10.00% | 853,050 |
| May 27, 2026 | 693.05 | 704.95 | 673.00 | 674.70 | 674.70 | -3.21% | 148,075 |
| May 26, 2026 | 707.60 | 722.20 | 690.25 | 697.10 | 697.10 | 0.04% | 248,034 |
| May 25, 2026 | 699.00 | 730.00 | 690.00 | 696.80 | 696.80 | 3.48% | 424,660 |
| May 22, 2026 | 656.00 | 735.00 | 640.00 | 673.35 | 673.35 | 0.77% | 396,644 |
| May 21, 2026 | 657.80 | 680.00 | 656.00 | 668.20 | 668.20 | 2.78% | 118,876 |
| May 20, 2026 | 648.80 | 651.00 | 645.60 | 650.10 | 650.10 | 0.20% | 54,310 |
| May 19, 2026 | 648.00 | 654.45 | 643.10 | 648.80 | 648.80 | -0.07% | 58,247 |
| May 18, 2026 | 641.95 | 650.00 | 633.00 | 649.25 | 649.25 | 0.05% | 50,807 |
| May 15, 2026 | 670.00 | 670.85 | 646.15 | 648.95 | 648.95 | -3.50% | 52,188 |
| May 14, 2026 | 638.05 | 680.00 | 634.95 | 672.50 | 672.50 | 6.01% | 107,145 |
| May 13, 2026 | 634.00 | 650.45 | 624.70 | 634.35 | 634.35 | 0.53% | 46,817 |
| May 12, 2026 | 650.00 | 652.35 | 626.00 | 631.00 | 631.00 | -2.89% | 50,628 |
| May 11, 2026 | 657.90 | 657.90 | 645.00 | 649.80 | 649.80 | -1.25% | 196,583 |
| May 8, 2026 | 676.95 | 679.80 | 655.10 | 658.00 | 658.00 | -2.13% | 80,018 |
| May 7, 2026 | 684.90 | 684.90 | 665.60 | 672.30 | 672.30 | -0.35% | 60,831 |
| May 6, 2026 | 687.10 | 696.80 | 661.10 | 674.65 | 674.65 | -1.70% | 75,285 |
| May 5, 2026 | 689.95 | 693.55 | 682.10 | 686.35 | 686.35 | -0.52% | 32,956 |
| May 4, 2026 | 710.00 | 711.50 | 687.30 | 689.95 | 689.95 | -2.49% | 83,306 |
| Apr 30, 2026 | 686.60 | 728.00 | 682.05 | 707.55 | 707.55 | 2.13% | 127,770 |
| Apr 29, 2026 | 694.00 | 694.95 | 685.10 | 692.80 | 692.80 | 1.32% | 57,241 |
| Apr 28, 2026 | 682.30 | 694.45 | 680.00 | 683.80 | 683.80 | 0.70% | 37,425 |
| Apr 27, 2026 | 690.00 | 698.50 | 671.35 | 679.05 | 679.05 | -0.40% | 79,840 |
| Apr 24, 2026 | 700.00 | 707.00 | 678.00 | 681.80 | 681.80 | -0.89% | 196,766 |
| Apr 23, 2026 | 673.80 | 694.85 | 665.30 | 687.95 | 687.95 | 1.92% | 78,892 |
| Apr 22, 2026 | 670.00 | 679.60 | 657.00 | 675.00 | 675.00 | 2.55% | 43,958 |
| Apr 21, 2026 | 675.00 | 678.00 | 654.15 | 658.20 | 658.20 | -0.96% | 43,991 |
| Apr 20, 2026 | 648.65 | 669.90 | 641.05 | 664.55 | 664.55 | 2.96% | 71,310 |
| Apr 17, 2026 | 639.00 | 650.00 | 630.80 | 645.45 | 645.45 | 2.27% | 80,085 |
| Apr 16, 2026 | 641.80 | 646.00 | 622.50 | 631.10 | 631.10 | 0.39% | 63,398 |
| Apr 15, 2026 | 629.90 | 635.00 | 621.00 | 628.65 | 628.65 | 1.19% | 51,175 |
| Apr 13, 2026 | 600.00 | 625.00 | 596.00 | 621.25 | 621.25 | 1.87% | 63,132 |
| Apr 10, 2026 | 619.00 | 627.15 | 608.10 | 609.85 | 609.85 | -0.56% | 35,316 |
| Apr 9, 2026 | 615.00 | 623.05 | 610.10 | 613.30 | 613.30 | -0.45% | 38,527 |
| Apr 8, 2026 | 619.90 | 662.50 | 610.00 | 616.05 | 616.05 | 2.28% | 604,877 |
| Apr 7, 2026 | 610.00 | 614.95 | 600.00 | 602.30 | 602.30 | -0.23% | 26,558 |
| Apr 6, 2026 | 602.00 | 615.00 | 602.00 | 603.70 | 603.70 | -1.85% | 47,147 |
| Apr 2, 2026 | 610.00 | 619.00 | 598.50 | 615.10 | 615.10 | 0.18% | 21,964 |
| Apr 1, 2026 | 604.00 | 629.45 | 598.95 | 614.00 | 614.00 | 3.62% | 71,025 |
| Mar 30, 2026 | 604.00 | 610.00 | 585.20 | 592.55 | 592.55 | -2.37% | 118,669 |
| Mar 27, 2026 | 623.80 | 644.90 | 593.75 | 606.95 | 606.95 | -3.25% | 264,173 |
| Mar 25, 2026 | 630.00 | 632.00 | 615.00 | 627.35 | 627.35 | 0.71% | 54,235 |
| Mar 24, 2026 | 608.95 | 632.90 | 605.00 | 622.90 | 622.90 | 4.27% | 77,413 |
| Mar 23, 2026 | 600.00 | 609.20 | 591.00 | 597.40 | 597.40 | -2.68% | 44,313 |
| Mar 20, 2026 | 603.35 | 621.00 | 603.35 | 613.85 | 613.85 | 2.62% | 247,121 |
| Mar 19, 2026 | 611.60 | 614.00 | 595.05 | 598.15 | 598.15 | -3.83% | 40,872 |
| Mar 18, 2026 | 604.20 | 625.00 | 604.20 | 622.00 | 622.00 | 2.95% | 58,476 |
| Mar 17, 2026 | 624.00 | 624.00 | 593.40 | 604.20 | 604.20 | 1.22% | 150,578 |
| Mar 16, 2026 | 617.80 | 617.80 | 574.65 | 596.90 | 596.90 | 0.56% | 83,451 |