Sudal Industries Limited (BOM:506003)
India
· Delayed Price · Currency is INR 48.81
-2.56 (-4.98%)
At close: Mar 9, 2026
Sudal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.89 | 51.89 | 48.81 | 48.81 | 48.81 | -4.98% | 1,969 |
| Mar 6, 2026 | 54.00 | 54.50 | 50.10 | 51.37 | 51.37 | -1.06% | 657 |
| Mar 5, 2026 | 52.00 | 53.10 | 49.25 | 51.92 | 51.92 | 1.80% | 2,691 |
| Mar 4, 2026 | 49.00 | 51.74 | 49.00 | 51.00 | 51.00 | 2.04% | 2,623 |
| Mar 2, 2026 | 47.60 | 52.40 | 47.60 | 49.98 | 49.98 | -0.24% | 1,960 |
| Feb 27, 2026 | 47.31 | 50.90 | 47.31 | 50.10 | 50.10 | 0.93% | 769 |
| Feb 26, 2026 | 52.25 | 52.25 | 49.64 | 49.64 | 49.64 | -5.00% | 3,515 |
| Feb 25, 2026 | 56.00 | 56.00 | 52.00 | 52.25 | 52.25 | -2.25% | 1,424 |
| Feb 24, 2026 | 53.60 | 53.60 | 53.20 | 53.45 | 53.45 | 4.70% | 1,917 |
| Feb 23, 2026 | 50.00 | 51.55 | 50.00 | 51.05 | 51.05 | 3.97% | 6,888 |
| Feb 20, 2026 | 49.60 | 49.69 | 45.35 | 49.10 | 49.10 | 3.70% | 2,934 |
| Feb 19, 2026 | 47.39 | 47.39 | 47.35 | 47.35 | 47.35 | 4.90% | 621 |
| Feb 18, 2026 | 42.05 | 45.45 | 41.13 | 45.14 | 45.14 | 4.27% | 11,808 |
| Feb 17, 2026 | 45.00 | 45.00 | 43.29 | 43.29 | 43.29 | -4.98% | 3,194 |
| Feb 16, 2026 | 48.50 | 48.50 | 45.55 | 45.56 | 45.56 | -4.96% | 3,217 |
| Feb 13, 2026 | 50.76 | 50.76 | 45.94 | 47.94 | 47.94 | -0.85% | 716 |
| Feb 12, 2026 | 52.85 | 52.85 | 48.34 | 48.35 | 48.35 | -4.97% | 3,608 |
| Feb 11, 2026 | 54.90 | 56.00 | 50.72 | 50.88 | 50.88 | -4.68% | 3,738 |
| Feb 10, 2026 | 55.49 | 55.49 | 53.00 | 53.38 | 53.38 | -1.15% | 657 |
| Feb 9, 2026 | 54.00 | 54.50 | 51.63 | 54.00 | 54.00 | -0.63% | 7,061 |
| Feb 6, 2026 | 57.18 | 57.18 | 54.34 | 54.34 | 54.34 | -4.98% | 2,957 |
| Feb 5, 2026 | 55.99 | 57.19 | 55.50 | 57.19 | 57.19 | 4.99% | 5,976 |
| Feb 4, 2026 | 59.69 | 59.69 | 54.12 | 54.47 | 54.47 | -4.37% | 4,880 |
| Feb 3, 2026 | 58.80 | 59.88 | 54.40 | 56.96 | 56.96 | -0.23% | 4,368 |
| Feb 2, 2026 | 60.10 | 60.10 | 56.59 | 57.09 | 57.09 | -4.15% | 2,887 |
| Feb 1, 2026 | 65.80 | 65.80 | 59.56 | 59.56 | 59.56 | -4.99% | 4,311 |
| Jan 30, 2026 | 60.00 | 62.69 | 57.42 | 62.69 | 62.69 | 4.99% | 2,510 |
| Jan 29, 2026 | 56.25 | 60.90 | 55.10 | 59.71 | 59.71 | 2.95% | 9,283 |
| Jan 28, 2026 | 55.58 | 58.16 | 55.58 | 58.00 | 58.00 | 4.34% | 450 |
| Jan 27, 2026 | 55.16 | 57.75 | 55.16 | 55.59 | 55.59 | 1.07% | 1,745 |
| Jan 23, 2026 | 57.03 | 57.03 | 54.35 | 55.00 | 55.00 | -3.56% | 1,661 |
| Jan 22, 2026 | 60.00 | 60.00 | 56.10 | 57.03 | 57.03 | -3.36% | 2,411 |
| Jan 21, 2026 | 62.50 | 62.50 | 58.15 | 59.01 | 59.01 | -2.77% | 2,752 |
| Jan 20, 2026 | 63.40 | 63.40 | 60.56 | 60.69 | 60.69 | -4.49% | 2,969 |
| Jan 19, 2026 | 63.21 | 67.99 | 62.30 | 63.54 | 63.54 | -2.73% | 2,890 |
| Jan 16, 2026 | 68.00 | 68.00 | 65.00 | 65.32 | 65.32 | -1.05% | 1,010 |
| Jan 14, 2026 | 64.08 | 69.00 | 64.08 | 66.01 | 66.01 | -0.78% | 2,779 |
| Jan 13, 2026 | 68.73 | 70.00 | 65.80 | 66.53 | 66.53 | -1.26% | 531 |
| Jan 12, 2026 | 67.20 | 68.50 | 62.99 | 67.38 | 67.38 | 1.63% | 10,497 |
| Jan 9, 2026 | 66.49 | 67.15 | 65.00 | 66.30 | 66.30 | -0.29% | 2,072 |
| Jan 8, 2026 | 70.25 | 70.36 | 66.40 | 66.49 | 66.49 | -0.78% | 3,304 |
| Jan 7, 2026 | 67.00 | 68.99 | 66.67 | 67.01 | 67.01 | 0.95% | 3,273 |
| Jan 6, 2026 | 67.90 | 67.90 | 63.15 | 66.38 | 66.38 | 1.76% | 2,496 |
| Jan 5, 2026 | 68.00 | 68.00 | 65.00 | 65.23 | 65.23 | -2.15% | 1,400 |
| Jan 2, 2026 | 69.00 | 69.00 | 65.10 | 66.66 | 66.66 | -1.49% | 3,240 |
| Jan 1, 2026 | 72.98 | 72.98 | 67.21 | 67.67 | 67.67 | -4.18% | 1,294 |
| Dec 31, 2025 | 70.61 | 72.55 | 68.00 | 70.62 | 70.62 | 0.01% | 2,585 |
| Dec 30, 2025 | 74.75 | 74.75 | 68.50 | 70.61 | 70.61 | -1.38% | 2,068 |
| Dec 29, 2025 | 69.47 | 72.94 | 69.00 | 71.60 | 71.60 | 3.07% | 793 |
| Dec 26, 2025 | 71.89 | 72.20 | 69.47 | 69.47 | 69.47 | - | 610 |
| Dec 24, 2025 | 71.00 | 74.92 | 69.16 | 69.47 | 69.47 | -4.57% | 2,079 |
| Dec 23, 2025 | 70.90 | 72.80 | 68.25 | 72.80 | 72.80 | 2.68% | 417 |
| Dec 22, 2025 | 68.00 | 71.00 | 67.85 | 70.90 | 70.90 | 3.97% | 256 |
| Dec 19, 2025 | 73.00 | 73.00 | 68.15 | 68.19 | 68.19 | -3.00% | 1,113 |
| Dec 18, 2025 | 67.01 | 70.30 | 64.06 | 70.30 | 70.30 | 4.91% | 2,852 |
| Dec 17, 2025 | 66.14 | 69.95 | 66.14 | 67.01 | 67.01 | -3.75% | 1,067 |
| Dec 16, 2025 | 74.00 | 74.00 | 67.60 | 69.62 | 69.62 | -2.04% | 2,852 |
| Dec 15, 2025 | 70.71 | 71.07 | 70.00 | 71.07 | 71.07 | 0.51% | 990 |
| Dec 12, 2025 | 65.31 | 71.95 | 65.31 | 70.71 | 70.71 | 3.17% | 7,440 |
| Dec 11, 2025 | 70.00 | 73.10 | 66.55 | 68.54 | 68.54 | -2.09% | 2,516 |
| Dec 10, 2025 | 67.53 | 72.00 | 67.53 | 70.00 | 70.00 | 1.58% | 1,760 |
| Dec 9, 2025 | 69.20 | 69.30 | 68.05 | 68.91 | 68.91 | -0.42% | 1,014 |
| Dec 8, 2025 | 69.05 | 76.08 | 68.84 | 69.20 | 69.20 | -4.50% | 3,575 |
| Dec 5, 2025 | 74.00 | 74.00 | 71.50 | 72.46 | 72.46 | -3.01% | 115 |
| Dec 4, 2025 | 72.25 | 76.49 | 72.25 | 74.71 | 74.71 | 1.51% | 224 |
| Dec 3, 2025 | 75.00 | 76.69 | 73.32 | 73.60 | 73.60 | -4.42% | 2,065 |
| Dec 2, 2025 | 75.20 | 78.50 | 72.90 | 77.00 | 77.00 | 1.45% | 8,642 |
| Dec 1, 2025 | 75.44 | 76.64 | 72.20 | 75.90 | 75.90 | 0.61% | 2,724 |
| Nov 28, 2025 | 81.72 | 81.72 | 75.01 | 75.44 | 75.44 | -3.07% | 4,022 |
| Nov 27, 2025 | 77.00 | 77.83 | 75.71 | 77.83 | 77.83 | 4.99% | 3,429 |
| Nov 26, 2025 | 69.19 | 74.13 | 67.55 | 74.13 | 74.13 | 5.00% | 8,971 |
| Nov 25, 2025 | 73.50 | 73.50 | 69.83 | 70.60 | 70.60 | -3.95% | 4,016 |
| Nov 24, 2025 | 79.89 | 79.89 | 72.60 | 73.50 | 73.50 | -3.78% | 2,913 |
| Nov 21, 2025 | 76.00 | 80.30 | 75.50 | 76.39 | 76.39 | -3.30% | 5,171 |
| Nov 20, 2025 | 83.84 | 83.84 | 78.00 | 79.00 | 79.00 | -1.18% | 878 |
| Nov 19, 2025 | 74.05 | 81.69 | 73.92 | 79.94 | 79.94 | 2.74% | 8,139 |
| Nov 18, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -4.99% | 5,410 |
| Nov 17, 2025 | 87.05 | 87.05 | 81.90 | 81.90 | 81.90 | -5.00% | 4,623 |
| Nov 14, 2025 | 87.05 | 87.05 | 85.00 | 86.21 | 86.21 | 0.91% | 761 |
| Nov 13, 2025 | 85.45 | 87.95 | 85.35 | 85.43 | 85.43 | -4.91% | 2,214 |
| Nov 12, 2025 | 86.06 | 91.05 | 86.06 | 89.84 | 89.84 | 0.66% | 412 |
| Nov 11, 2025 | 89.50 | 89.50 | 85.00 | 89.25 | 89.25 | 0.42% | 2,013 |
| Nov 10, 2025 | 93.00 | 93.40 | 88.78 | 88.88 | 88.88 | -4.84% | 4,289 |
| Nov 7, 2025 | 90.08 | 93.50 | 90.08 | 93.40 | 93.40 | 3.69% | 1,460 |
| Nov 6, 2025 | 93.00 | 94.00 | 90.00 | 90.08 | 90.08 | -3.14% | 2,153 |
| Nov 4, 2025 | 87.50 | 93.74 | 87.50 | 93.00 | 93.00 | 1.09% | 359 |
| Nov 3, 2025 | 91.90 | 94.34 | 88.30 | 92.00 | 92.00 | 0.11% | 266 |
| Oct 31, 2025 | 90.00 | 91.90 | 87.15 | 91.90 | 91.90 | 1.27% | 2,743 |
| Oct 30, 2025 | 91.00 | 91.80 | 90.00 | 90.75 | 90.75 | -0.65% | 2,632 |
| Oct 29, 2025 | 87.90 | 91.75 | 83.58 | 91.34 | 91.34 | 3.83% | 5,554 |
| Oct 28, 2025 | 92.49 | 95.97 | 87.87 | 87.97 | 87.97 | -4.89% | 4,337 |
| Oct 27, 2025 | 94.00 | 97.00 | 91.05 | 92.49 | 92.49 | -1.63% | 2,045 |
| Oct 24, 2025 | 98.24 | 98.24 | 94.00 | 94.02 | 94.02 | -2.87% | 5,534 |
| Oct 23, 2025 | 98.00 | 98.00 | 94.05 | 96.80 | 96.80 | -1.03% | 774 |
| Oct 21, 2025 | 95.60 | 98.65 | 93.91 | 97.81 | 97.81 | 1.80% | 339 |
| Oct 20, 2025 | 92.05 | 98.00 | 92.05 | 96.08 | 96.08 | 1.40% | 637 |
| Oct 17, 2025 | 99.99 | 99.99 | 92.01 | 94.75 | 94.75 | -2.02% | 1,576 |
| Oct 16, 2025 | 100.45 | 100.45 | 94.53 | 96.70 | 96.70 | 1.07% | 1,999 |
| Oct 15, 2025 | 94.46 | 97.50 | 93.00 | 95.68 | 95.68 | -1.25% | 2,474 |
| Oct 14, 2025 | 97.25 | 97.76 | 93.00 | 96.89 | 96.89 | 1.17% | 994 |