The Sukhjit Starch & Chemicals Limited (NSE:SUKHJITS)
India · Delayed Price · Currency is INR 164.00
-0.09 (-0.05%)
Sep 29, 2025, 3:29 PM IST
NSE:SUKHJITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 167.33 | 167.33 | 164.00 | 164.09 | 164.09 | -1.84% | 4,930 |
| Sep 25, 2025 | 165.00 | 168.00 | 165.00 | 167.16 | 167.16 | 1.12% | 4,324 |
| Sep 24, 2025 | 169.78 | 169.99 | 164.07 | 165.31 | 165.31 | -2.41% | 10,372 |
| Sep 23, 2025 | 169.00 | 170.59 | 167.03 | 169.39 | 169.39 | 0.08% | 2,919 |
| Sep 22, 2025 | 166.00 | 170.30 | 166.00 | 169.25 | 169.25 | 1.10% | 6,944 |
| Sep 19, 2025 | 171.02 | 171.48 | 165.00 | 167.41 | 167.41 | -1.86% | 15,744 |
| Sep 18, 2025 | 173.70 | 173.70 | 170.10 | 170.58 | 170.58 | 0.06% | 13,725 |
| Sep 17, 2025 | 172.63 | 174.99 | 169.10 | 170.48 | 170.48 | -1.34% | 7,849 |
| Sep 16, 2025 | 172.90 | 173.95 | 170.26 | 172.79 | 172.79 | 0.86% | 3,347 |
| Sep 15, 2025 | 172.84 | 174.69 | 170.10 | 171.32 | 171.32 | -1.38% | 5,997 |
| Sep 12, 2025 | 174.90 | 175.50 | 172.00 | 173.72 | 173.72 | 0.47% | 4,001 |
| Sep 11, 2025 | 175.69 | 175.69 | 171.95 | 172.90 | 172.90 | -0.18% | 4,242 |
| Sep 10, 2025 | 171.41 | 178.88 | 169.10 | 173.22 | 173.22 | 1.95% | 16,783 |
| Sep 9, 2025 | 172.07 | 174.15 | 169.60 | 169.91 | 169.91 | -0.12% | 11,620 |
| Sep 8, 2025 | 167.63 | 171.02 | 167.63 | 170.12 | 170.12 | 1.49% | 5,002 |
| Sep 5, 2025 | 171.98 | 171.98 | 166.50 | 167.63 | 167.63 | -1.12% | 4,450 |
| Sep 4, 2025 | 173.00 | 175.80 | 169.10 | 169.53 | 169.53 | -1.02% | 7,924 |
| Sep 3, 2025 | 172.40 | 172.95 | 169.75 | 171.27 | 171.27 | 0.02% | 8,457 |
| Sep 2, 2025 | 172.40 | 179.10 | 170.01 | 171.24 | 171.24 | -0.05% | 33,482 |
| Sep 1, 2025 | 165.40 | 175.33 | 164.19 | 171.33 | 171.33 | 3.63% | 19,600 |
| Aug 29, 2025 | 171.01 | 171.50 | 163.02 | 165.33 | 165.33 | -3.24% | 9,961 |
| Aug 28, 2025 | 169.90 | 174.75 | 166.99 | 170.87 | 170.87 | 2.05% | 7,801 |
| Aug 26, 2025 | 168.27 | 172.40 | 165.25 | 167.44 | 167.44 | -2.12% | 7,487 |
| Aug 25, 2025 | 172.40 | 174.99 | 170.16 | 171.07 | 171.07 | -0.73% | 8,389 |
| Aug 22, 2025 | 170.30 | 173.00 | 170.30 | 172.33 | 172.33 | 1.42% | 5,264 |
| Aug 21, 2025 | 176.00 | 178.18 | 168.75 | 169.91 | 169.91 | -3.80% | 17,229 |
| Aug 20, 2025 | 177.00 | 178.40 | 173.73 | 176.63 | 176.63 | -0.42% | 16,649 |
| Aug 19, 2025 | 160.00 | 180.00 | 160.00 | 177.38 | 176.38 | 4.51% | 55,510 |
| Aug 18, 2025 | 172.70 | 172.70 | 169.20 | 169.73 | 168.77 | 0.46% | 6,651 |
| Aug 14, 2025 | 168.01 | 170.22 | 168.01 | 168.95 | 168.00 | 0.33% | 7,765 |
| Aug 13, 2025 | 170.90 | 171.28 | 166.16 | 168.40 | 167.45 | 0.02% | 10,932 |
| Aug 12, 2025 | 170.95 | 175.95 | 167.00 | 168.36 | 167.41 | -0.04% | 18,075 |
| Aug 11, 2025 | 171.90 | 173.30 | 166.60 | 168.43 | 167.48 | -1.55% | 6,016 |
| Aug 8, 2025 | 174.01 | 174.04 | 170.93 | 171.09 | 170.13 | -1.53% | 3,389 |
| Aug 7, 2025 | 171.35 | 175.87 | 171.01 | 173.75 | 172.77 | 0.23% | 9,326 |
| Aug 6, 2025 | 175.36 | 178.18 | 172.05 | 173.35 | 172.37 | -1.02% | 7,496 |
| Aug 5, 2025 | 175.00 | 176.69 | 174.50 | 175.14 | 174.15 | 0.40% | 7,526 |
| Aug 4, 2025 | 175.69 | 188.90 | 170.50 | 174.44 | 173.46 | 0.77% | 60,345 |
| Aug 1, 2025 | 176.14 | 177.05 | 173.00 | 173.10 | 172.12 | -0.29% | 3,948 |
| Jul 31, 2025 | 174.80 | 174.80 | 172.75 | 173.60 | 172.62 | -0.07% | 4,865 |
| Jul 30, 2025 | 175.00 | 179.00 | 172.75 | 173.73 | 172.75 | -0.60% | 8,706 |
| Jul 29, 2025 | 176.37 | 176.76 | 173.05 | 174.77 | 173.78 | 0.01% | 10,760 |
| Jul 28, 2025 | 175.80 | 178.78 | 173.01 | 174.76 | 173.77 | -1.98% | 6,664 |
| Jul 25, 2025 | 180.94 | 182.98 | 175.50 | 178.29 | 177.28 | -1.24% | 15,238 |
| Jul 24, 2025 | 173.21 | 187.18 | 172.66 | 180.53 | 179.51 | 4.79% | 40,808 |
| Jul 23, 2025 | 174.00 | 175.01 | 170.52 | 172.27 | 171.30 | 0.23% | 11,545 |
| Jul 22, 2025 | 175.30 | 175.30 | 171.50 | 171.87 | 170.90 | -0.54% | 11,010 |
| Jul 21, 2025 | 172.71 | 175.74 | 172.25 | 172.80 | 171.83 | -0.76% | 16,021 |
| Jul 18, 2025 | 177.75 | 178.06 | 173.11 | 174.12 | 173.14 | -1.07% | 14,043 |
| Jul 17, 2025 | 179.26 | 179.26 | 175.00 | 176.01 | 175.02 | -0.97% | 27,523 |