Sudarshan Colorants India Limited (BOM:506390)
India
· Delayed Price · Currency is INR 332.00
-2.45 (-0.73%)
At close: Mar 9, 2026
Sudarshan Colorants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 330.00 | 334.50 | 330.00 | 332.00 | 332.00 | -0.73% | 776 |
| Mar 6, 2026 | 340.00 | 340.00 | 330.00 | 334.45 | 334.45 | 0.48% | 1,683 |
| Mar 5, 2026 | 332.25 | 338.85 | 331.10 | 332.85 | 332.85 | 1.20% | 645 |
| Mar 4, 2026 | 331.35 | 331.55 | 326.70 | 328.90 | 328.90 | -0.44% | 266 |
| Mar 2, 2026 | 340.00 | 340.50 | 330.00 | 330.35 | 330.35 | -2.78% | 209 |
| Feb 27, 2026 | 344.10 | 345.45 | 339.50 | 339.80 | 339.80 | -0.60% | 1,528 |
| Feb 26, 2026 | 355.90 | 358.45 | 340.00 | 341.85 | 341.85 | -2.66% | 1,583 |
| Feb 25, 2026 | 353.90 | 353.90 | 347.00 | 351.20 | 351.20 | 0.62% | 259 |
| Feb 24, 2026 | 354.65 | 354.65 | 346.35 | 349.05 | 349.05 | -1.45% | 276 |
| Feb 23, 2026 | 358.00 | 362.35 | 352.25 | 354.20 | 354.20 | -1.58% | 248 |
| Feb 20, 2026 | 359.05 | 368.70 | 357.00 | 359.90 | 359.90 | 1.58% | 228 |
| Feb 19, 2026 | 356.00 | 356.00 | 350.00 | 354.30 | 354.30 | -0.34% | 208 |
| Feb 18, 2026 | 357.80 | 360.75 | 352.35 | 355.50 | 355.50 | 0.21% | 292 |
| Feb 17, 2026 | 358.50 | 361.00 | 354.00 | 354.75 | 354.75 | 0.70% | 259 |
| Feb 16, 2026 | 361.45 | 363.90 | 351.40 | 352.30 | 352.30 | -2.22% | 100 |
| Feb 13, 2026 | 365.50 | 365.50 | 358.95 | 360.30 | 360.30 | -1.56% | 485 |
| Feb 12, 2026 | 361.00 | 368.20 | 356.80 | 366.00 | 366.00 | 1.39% | 760 |
| Feb 11, 2026 | 368.00 | 368.00 | 359.50 | 361.00 | 361.00 | -2.00% | 670 |
| Feb 10, 2026 | 379.80 | 381.55 | 366.70 | 368.35 | 368.35 | -0.77% | 510 |
| Feb 9, 2026 | 367.85 | 376.00 | 367.85 | 371.20 | 371.20 | 1.60% | 454 |
| Feb 6, 2026 | 365.00 | 365.50 | 360.00 | 365.35 | 365.35 | -0.50% | 242 |
| Feb 5, 2026 | 368.40 | 374.90 | 365.50 | 367.20 | 367.20 | 1.41% | 2,776 |
| Feb 4, 2026 | 389.95 | 389.95 | 358.40 | 362.10 | 362.10 | -6.76% | 2,847 |
| Feb 3, 2026 | 390.00 | 394.40 | 385.40 | 388.35 | 388.35 | 2.49% | 546 |
| Feb 2, 2026 | 373.40 | 378.90 | 372.15 | 378.90 | 378.90 | 1.16% | 329 |
| Feb 1, 2026 | 370.30 | 390.00 | 370.30 | 374.55 | 374.55 | -1.65% | 266 |
| Jan 30, 2026 | 381.90 | 384.45 | 370.80 | 380.85 | 380.85 | 0.20% | 308 |
| Jan 29, 2026 | 378.00 | 381.80 | 361.50 | 380.10 | 380.10 | 3.15% | 763 |
| Jan 28, 2026 | 353.60 | 369.00 | 353.60 | 368.50 | 368.50 | 6.10% | 1,536 |
| Jan 27, 2026 | 329.40 | 349.35 | 329.40 | 347.30 | 347.30 | 2.13% | 1,603 |
| Jan 23, 2026 | 333.40 | 345.80 | 320.00 | 340.05 | 340.05 | 3.88% | 8,870 |
| Jan 22, 2026 | 380.00 | 387.85 | 322.00 | 327.35 | 327.35 | -13.86% | 5,776 |
| Jan 21, 2026 | 391.60 | 397.85 | 373.75 | 380.00 | 380.00 | -5.33% | 1,371 |
| Jan 20, 2026 | 412.50 | 425.65 | 394.50 | 401.40 | 401.40 | -2.58% | 935 |
| Jan 19, 2026 | 448.25 | 451.00 | 401.70 | 412.05 | 412.05 | -6.37% | 3,522 |
| Jan 16, 2026 | 440.50 | 440.60 | 437.25 | 440.10 | 440.10 | -0.43% | 152 |
| Jan 14, 2026 | 438.90 | 446.45 | 432.65 | 442.00 | 442.00 | -0.19% | 3,361 |
| Jan 13, 2026 | 446.60 | 453.55 | 440.00 | 442.85 | 442.85 | -0.07% | 457 |
| Jan 12, 2026 | 450.00 | 450.00 | 434.10 | 443.15 | 443.15 | -2.82% | 904 |
| Jan 9, 2026 | 452.00 | 461.80 | 446.10 | 456.00 | 456.00 | -1.03% | 2,631 |
| Jan 8, 2026 | 456.30 | 462.00 | 451.30 | 460.75 | 460.75 | 0.16% | 996 |
| Jan 7, 2026 | 455.10 | 461.00 | 455.05 | 460.00 | 460.00 | 0.87% | 181 |
| Jan 6, 2026 | 466.75 | 474.00 | 452.30 | 456.05 | 456.05 | -2.12% | 894 |
| Jan 5, 2026 | 472.65 | 472.65 | 465.00 | 465.95 | 465.95 | -2.44% | 1,007 |
| Jan 2, 2026 | 471.45 | 477.60 | 471.45 | 477.60 | 477.60 | 0.55% | 27 |
| Jan 1, 2026 | 468.05 | 476.05 | 468.05 | 475.00 | 475.00 | -0.01% | 146 |
| Dec 31, 2025 | 474.70 | 477.95 | 469.95 | 475.05 | 475.05 | 1.09% | 146 |
| Dec 30, 2025 | 473.60 | 473.70 | 469.90 | 469.95 | 469.95 | -1.30% | 71 |
| Dec 29, 2025 | 460.45 | 485.00 | 460.45 | 476.15 | 476.15 | -2.32% | 647 |
| Dec 26, 2025 | 459.70 | 487.45 | 459.70 | 487.45 | 487.45 | 5.78% | 937 |
| Dec 24, 2025 | 470.00 | 473.90 | 450.15 | 460.80 | 460.80 | -1.87% | 1,853 |
| Dec 23, 2025 | 474.90 | 474.90 | 464.20 | 469.60 | 469.60 | -0.28% | 412 |
| Dec 22, 2025 | 464.70 | 475.00 | 464.65 | 470.90 | 470.90 | 2.13% | 207 |
| Dec 19, 2025 | 468.60 | 468.60 | 456.95 | 461.10 | 461.10 | -1.12% | 940 |
| Dec 18, 2025 | 467.60 | 474.00 | 466.10 | 466.30 | 466.30 | -1.35% | 162 |
| Dec 17, 2025 | 458.85 | 475.00 | 448.95 | 472.70 | 472.70 | 3.12% | 195 |
| Dec 16, 2025 | 451.25 | 458.75 | 445.95 | 458.40 | 458.40 | 1.58% | 64 |
| Dec 15, 2025 | 441.85 | 452.90 | 433.95 | 451.25 | 451.25 | 2.00% | 558 |
| Dec 12, 2025 | 437.75 | 445.20 | 435.15 | 442.40 | 442.40 | 0.66% | 130 |
| Dec 11, 2025 | 440.45 | 442.45 | 433.30 | 439.50 | 439.50 | -1.16% | 804 |
| Dec 10, 2025 | 441.45 | 444.65 | 441.45 | 444.65 | 444.65 | 1.09% | 22 |
| Dec 9, 2025 | 442.00 | 447.00 | 431.40 | 439.85 | 439.85 | 1.14% | 581 |
| Dec 8, 2025 | 434.00 | 448.90 | 431.75 | 434.90 | 434.90 | 0.21% | 785 |
| Dec 5, 2025 | 435.45 | 435.45 | 433.25 | 434.00 | 434.00 | -0.30% | 288 |
| Dec 4, 2025 | 439.35 | 439.35 | 432.95 | 435.30 | 435.30 | -0.18% | 309 |
| Dec 3, 2025 | 445.60 | 447.70 | 427.90 | 436.10 | 436.10 | -2.96% | 4,819 |
| Dec 2, 2025 | 456.00 | 456.00 | 448.80 | 449.40 | 449.40 | -0.13% | 51 |
| Dec 1, 2025 | 458.25 | 460.10 | 450.00 | 450.00 | 450.00 | -1.53% | 438 |
| Nov 28, 2025 | 459.35 | 460.25 | 455.00 | 457.00 | 457.00 | -0.80% | 217 |
| Nov 27, 2025 | 463.90 | 468.05 | 460.45 | 460.70 | 460.70 | -0.40% | 1,436 |
| Nov 26, 2025 | 469.00 | 471.10 | 460.00 | 462.55 | 462.55 | -1.42% | 859 |
| Nov 25, 2025 | 473.95 | 474.00 | 469.00 | 469.20 | 469.20 | -0.26% | 355 |
| Nov 24, 2025 | 472.60 | 472.60 | 470.40 | 470.40 | 470.40 | -0.47% | 151 |
| Nov 21, 2025 | 480.00 | 480.70 | 470.00 | 472.60 | 472.60 | -1.17% | 163 |
| Nov 20, 2025 | 470.90 | 485.50 | 469.75 | 478.20 | 478.20 | 2.15% | 165 |
| Nov 19, 2025 | 472.00 | 482.45 | 467.00 | 468.15 | 468.15 | -1.86% | 700 |
| Nov 18, 2025 | 481.90 | 481.90 | 475.60 | 477.00 | 477.00 | 0.07% | 172 |
| Nov 17, 2025 | 485.00 | 487.80 | 476.30 | 476.65 | 476.65 | -1.80% | 335 |
| Nov 14, 2025 | 483.00 | 488.00 | 482.25 | 485.40 | 485.40 | 0.41% | 558 |
| Nov 13, 2025 | 490.10 | 490.10 | 483.00 | 483.40 | 483.40 | -0.59% | 160 |
| Nov 12, 2025 | 491.55 | 496.85 | 477.00 | 486.25 | 486.25 | -1.90% | 1,789 |
| Nov 11, 2025 | 502.35 | 502.35 | 490.55 | 495.65 | 495.65 | -1.48% | 638 |
| Nov 10, 2025 | 500.95 | 503.60 | 498.75 | 503.10 | 503.10 | 1.44% | 470 |
| Nov 7, 2025 | 495.20 | 502.40 | 495.20 | 495.95 | 495.95 | 0.67% | 284 |
| Nov 6, 2025 | 508.00 | 508.00 | 491.00 | 492.65 | 492.65 | -3.02% | 1,122 |
| Nov 4, 2025 | 514.00 | 515.70 | 508.00 | 508.00 | 508.00 | -1.90% | 759 |
| Nov 3, 2025 | 515.90 | 518.45 | 513.65 | 517.85 | 517.85 | -0.04% | 215 |
| Oct 31, 2025 | 521.00 | 521.00 | 515.00 | 518.05 | 518.05 | 0.01% | 636 |
| Oct 30, 2025 | 518.30 | 523.05 | 515.05 | 518.00 | 518.00 | 0.48% | 49 |
| Oct 29, 2025 | 522.25 | 522.25 | 514.30 | 515.50 | 515.50 | -0.99% | 461 |
| Oct 28, 2025 | 518.85 | 521.00 | 512.20 | 520.65 | 520.65 | 0.68% | 71 |
| Oct 27, 2025 | 515.25 | 517.35 | 511.45 | 517.15 | 517.15 | 0.60% | 742 |
| Oct 24, 2025 | 520.00 | 528.25 | 513.45 | 514.05 | 514.05 | -0.30% | 2,664 |
| Oct 23, 2025 | 522.00 | 524.05 | 514.05 | 515.60 | 515.60 | -0.85% | 429 |
| Oct 21, 2025 | 517.00 | 532.80 | 511.90 | 520.00 | 520.00 | 0.66% | 1,084 |
| Oct 20, 2025 | 519.00 | 522.05 | 514.00 | 516.60 | 516.60 | -0.34% | 278 |
| Oct 17, 2025 | 530.00 | 530.00 | 511.00 | 518.35 | 518.35 | -1.82% | 801 |
| Oct 16, 2025 | 528.55 | 530.50 | 525.40 | 527.95 | 527.95 | 0.76% | 305 |
| Oct 15, 2025 | 521.90 | 524.85 | 518.70 | 523.95 | 523.95 | 0.55% | 330 |
| Oct 14, 2025 | 523.50 | 523.50 | 519.20 | 521.10 | 521.10 | -0.10% | 464 |