Sudal Industries Limited (BOM:506003)
India
· Delayed Price · Currency is INR 57.41
-2.59 (-4.32%)
At close: Apr 28, 2026
Sudal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.90 | 62.00 | 57.21 | 57.41 | 57.41 | -4.32% | 3,292 |
| Apr 27, 2026 | 61.45 | 61.45 | 56.00 | 60.00 | 60.00 | 2.04% | 1,052 |
| Apr 24, 2026 | 59.01 | 59.01 | 57.16 | 58.80 | 58.80 | -2.26% | 1,205 |
| Apr 23, 2026 | 60.61 | 63.35 | 59.01 | 60.16 | 60.16 | -0.76% | 3,133 |
| Apr 22, 2026 | 60.00 | 60.62 | 60.00 | 60.62 | 60.62 | 4.99% | 4,122 |
| Apr 21, 2026 | 57.82 | 57.82 | 55.08 | 57.74 | 57.74 | 4.85% | 3,356 |
| Apr 20, 2026 | 54.90 | 55.07 | 54.52 | 55.07 | 55.07 | 5.00% | 3,961 |
| Apr 17, 2026 | 52.75 | 52.80 | 50.57 | 52.45 | 52.45 | 3.90% | 1,597 |
| Apr 16, 2026 | 51.78 | 51.78 | 50.05 | 50.48 | 50.48 | 2.35% | 1,801 |
| Apr 15, 2026 | 50.30 | 50.30 | 48.50 | 49.32 | 49.32 | 1.82% | 2,865 |
| Apr 13, 2026 | 50.80 | 50.80 | 48.00 | 48.44 | 48.44 | -2.22% | 862 |
| Apr 10, 2026 | 47.91 | 50.30 | 47.77 | 49.54 | 49.54 | 3.40% | 803 |
| Apr 9, 2026 | 49.95 | 49.95 | 46.00 | 47.91 | 47.91 | - | 1,654 |
| Apr 8, 2026 | 49.27 | 49.27 | 47.90 | 47.91 | 47.91 | -0.81% | 1,409 |
| Apr 7, 2026 | 48.00 | 48.30 | 46.39 | 48.30 | 48.30 | 4.91% | 1,191 |
| Apr 6, 2026 | 46.56 | 46.65 | 46.00 | 46.04 | 46.04 | -1.10% | 1,702 |
| Apr 2, 2026 | 49.98 | 49.98 | 46.55 | 46.55 | 46.55 | -5.00% | 3,685 |
| Apr 1, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.26% | 1,288 |
| Mar 30, 2026 | 48.43 | 48.43 | 46.95 | 47.00 | 47.00 | -4.90% | 891 |
| Mar 27, 2026 | 49.42 | 54.40 | 49.42 | 49.42 | 49.42 | -5.00% | 1,623 |
| Mar 25, 2026 | 54.00 | 54.00 | 51.61 | 52.02 | 52.02 | -4.23% | 5,022 |
| Mar 24, 2026 | 53.00 | 54.40 | 52.89 | 54.32 | 54.32 | 2.20% | 127 |
| Mar 23, 2026 | 54.05 | 54.05 | 53.15 | 53.15 | 53.15 | -4.99% | 542 |
| Mar 20, 2026 | 54.00 | 56.40 | 54.00 | 55.94 | 55.94 | 3.59% | 87 |
| Mar 19, 2026 | 54.27 | 54.27 | 52.10 | 54.00 | 54.00 | - | 2,384 |
| Mar 18, 2026 | 49.32 | 54.25 | 49.32 | 54.00 | 54.00 | 4.47% | 381 |
| Mar 17, 2026 | 51.80 | 52.00 | 48.01 | 51.69 | 51.69 | 4.23% | 862 |
| Mar 16, 2026 | 48.95 | 50.69 | 47.20 | 49.59 | 49.59 | 1.31% | 331 |
| Mar 13, 2026 | 46.00 | 48.99 | 44.52 | 48.95 | 48.95 | 4.89% | 656 |
| Mar 12, 2026 | 47.10 | 48.00 | 46.67 | 46.67 | 46.67 | -4.99% | 1,580 |
| Mar 11, 2026 | 49.68 | 49.68 | 45.76 | 49.12 | 49.12 | 3.24% | 615 |
| Mar 10, 2026 | 48.00 | 49.50 | 46.65 | 47.58 | 47.58 | -2.52% | 1,146 |
| 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 |