The Sukhjit Starch & Chemicals Limited (NSE:SUKHJITS)
India · Delayed Price · Currency is INR 159.27
+1.02 (0.64%)
Apr 2, 2026, 3:29 PM IST
NSE:SUKHJITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 162.00 | 162.00 | 152.83 | 159.27 | 159.27 | 0.64% | 11,972 |
| Apr 1, 2026 | 155.15 | 163.00 | 155.00 | 158.25 | 158.25 | 2.46% | 20,596 |
| Mar 30, 2026 | 142.00 | 157.00 | 137.30 | 154.45 | 154.45 | 9.82% | 44,579 |
| Mar 27, 2026 | 158.70 | 158.70 | 139.00 | 140.64 | 140.64 | -9.31% | 88,769 |
| Mar 25, 2026 | 158.91 | 162.85 | 154.01 | 155.08 | 155.08 | 0.09% | 15,276 |
| Mar 24, 2026 | 159.61 | 163.00 | 153.79 | 154.94 | 154.94 | -0.21% | 12,904 |
| Mar 23, 2026 | 161.50 | 161.50 | 153.36 | 155.26 | 155.26 | -4.50% | 12,529 |
| Mar 20, 2026 | 160.00 | 164.00 | 158.95 | 162.58 | 162.58 | 3.83% | 14,775 |
| Mar 19, 2026 | 164.90 | 164.90 | 155.00 | 156.58 | 156.58 | -5.12% | 7,985 |
| Mar 18, 2026 | 161.99 | 166.80 | 160.06 | 165.03 | 165.03 | 3.17% | 14,275 |
| Mar 17, 2026 | 160.50 | 163.58 | 157.00 | 159.96 | 159.96 | 0.26% | 17,745 |
| Mar 16, 2026 | 166.01 | 169.59 | 157.00 | 159.55 | 159.55 | -4.32% | 15,721 |
| Mar 13, 2026 | 174.00 | 178.80 | 165.00 | 166.76 | 166.76 | -4.14% | 39,254 |
| Mar 12, 2026 | 175.48 | 180.99 | 172.05 | 173.96 | 173.96 | -2.28% | 22,019 |
| Mar 11, 2026 | 178.95 | 182.00 | 175.12 | 178.02 | 178.02 | 1.71% | 17,276 |
| Mar 10, 2026 | 172.90 | 178.37 | 172.90 | 175.03 | 175.03 | 2.24% | 15,585 |
| Mar 9, 2026 | 183.80 | 186.00 | 170.01 | 171.20 | 171.20 | -8.24% | 28,998 |
| Mar 6, 2026 | 190.96 | 194.80 | 186.50 | 186.57 | 186.57 | -0.51% | 3,888 |
| Mar 5, 2026 | 185.40 | 190.00 | 182.79 | 187.53 | 187.53 | 2.64% | 10,163 |
| Mar 4, 2026 | 191.05 | 191.06 | 182.00 | 182.70 | 182.70 | -7.36% | 22,723 |
| Mar 2, 2026 | 207.65 | 207.65 | 190.20 | 197.22 | 197.22 | -8.97% | 35,755 |
| Feb 27, 2026 | 185.85 | 231.10 | 185.85 | 216.65 | 216.65 | 12.17% | 462,322 |
| Feb 26, 2026 | 183.20 | 195.90 | 183.20 | 193.15 | 193.15 | 3.85% | 67,623 |
| Feb 25, 2026 | 181.60 | 187.98 | 179.44 | 185.99 | 185.99 | 2.63% | 36,188 |
| Feb 24, 2026 | 174.26 | 183.01 | 171.50 | 181.22 | 181.22 | 1.99% | 47,778 |
| Feb 23, 2026 | 174.50 | 178.80 | 169.55 | 177.68 | 177.68 | 4.03% | 25,130 |
| Feb 20, 2026 | 164.63 | 172.11 | 160.40 | 170.79 | 170.79 | 6.48% | 26,074 |
| Feb 19, 2026 | 161.21 | 165.03 | 158.50 | 160.39 | 160.39 | -1.54% | 21,958 |
| Feb 18, 2026 | 161.39 | 164.63 | 161.33 | 162.90 | 162.90 | 0.72% | 8,951 |
| Feb 17, 2026 | 165.09 | 168.00 | 161.10 | 161.73 | 161.73 | -2.33% | 10,367 |
| Feb 16, 2026 | 171.42 | 172.37 | 161.10 | 165.58 | 165.58 | -1.74% | 39,793 |
| Feb 13, 2026 | 156.80 | 170.13 | 156.80 | 168.51 | 168.51 | -0.19% | 39,841 |
| Feb 12, 2026 | 183.88 | 188.00 | 166.60 | 168.83 | 168.83 | -7.72% | 35,375 |
| Feb 11, 2026 | 180.60 | 185.00 | 178.21 | 182.96 | 182.96 | 3.23% | 12,774 |
| Feb 10, 2026 | 187.39 | 187.39 | 175.25 | 177.24 | 177.24 | -1.52% | 8,407 |
| Feb 9, 2026 | 180.46 | 184.26 | 177.01 | 179.98 | 179.98 | 1.54% | 28,484 |
| Feb 6, 2026 | 176.44 | 180.00 | 174.27 | 177.25 | 177.25 | 0.46% | 21,461 |
| Feb 5, 2026 | 175.25 | 181.81 | 175.25 | 176.43 | 176.43 | -2.20% | 4,109 |
| Feb 4, 2026 | 179.00 | 184.90 | 177.04 | 180.40 | 180.40 | 2.03% | 3,960 |
| Feb 3, 2026 | 172.55 | 178.37 | 172.55 | 176.81 | 176.81 | 2.60% | 4,037 |
| Feb 2, 2026 | 176.16 | 176.77 | 169.57 | 172.33 | 172.33 | -2.66% | 5,663 |
| Feb 1, 2026 | 179.03 | 181.00 | 173.64 | 177.04 | 177.04 | -1.66% | 5,999 |
| Jan 30, 2026 | 182.01 | 183.70 | 180.00 | 180.03 | 180.03 | -1.19% | 8,059 |
| Jan 29, 2026 | 179.80 | 184.00 | 175.00 | 182.19 | 182.19 | 1.89% | 19,562 |
| Jan 28, 2026 | 177.89 | 182.00 | 175.14 | 178.81 | 178.81 | 3.13% | 9,452 |
| Jan 27, 2026 | 168.90 | 174.50 | 168.90 | 173.38 | 173.38 | 1.08% | 5,222 |
| Jan 23, 2026 | 178.14 | 180.45 | 165.05 | 171.52 | 171.52 | -3.72% | 52,647 |
| Jan 22, 2026 | 170.65 | 179.98 | 169.79 | 178.14 | 178.14 | 6.12% | 14,480 |
| Jan 21, 2026 | 170.03 | 171.86 | 164.99 | 167.86 | 167.86 | -1.27% | 14,542 |
| Jan 20, 2026 | 180.03 | 184.40 | 165.81 | 170.02 | 170.02 | -6.65% | 45,388 |