Sudarshan Chemical Industries Limited (BOM:506655)
India
· Delayed Price · Currency is INR 794.80
-19.30 (-2.37%)
At close: Mar 9, 2026
BOM:506655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 812.05 | 812.05 | 780.55 | 794.80 | 794.80 | -2.37% | 1,708 |
| Mar 6, 2026 | 820.00 | 825.20 | 810.80 | 814.10 | 814.10 | -0.96% | 2,035 |
| Mar 5, 2026 | 825.30 | 848.00 | 812.30 | 821.95 | 821.95 | -0.40% | 2,161 |
| Mar 4, 2026 | 832.20 | 839.40 | 813.20 | 825.25 | 825.25 | -3.90% | 3,511 |
| Mar 2, 2026 | 862.00 | 865.40 | 837.80 | 858.70 | 858.70 | -2.14% | 2,906 |
| Feb 27, 2026 | 889.95 | 889.95 | 868.60 | 877.45 | 877.45 | -1.15% | 4,192 |
| Feb 26, 2026 | 893.25 | 894.10 | 883.05 | 887.65 | 887.65 | -0.63% | 661 |
| Feb 25, 2026 | 887.00 | 908.95 | 887.00 | 893.30 | 893.30 | 0.58% | 306 |
| Feb 24, 2026 | 895.00 | 896.20 | 874.05 | 888.15 | 888.15 | -1.29% | 997 |
| Feb 23, 2026 | 909.00 | 911.10 | 889.10 | 899.80 | 899.80 | -0.14% | 1,507 |
| Feb 20, 2026 | 917.25 | 921.60 | 900.00 | 901.10 | 901.10 | -2.04% | 1,747 |
| Feb 19, 2026 | 917.60 | 928.00 | 907.45 | 919.90 | 919.90 | 0.26% | 1,745 |
| Feb 18, 2026 | 923.00 | 934.00 | 916.00 | 917.55 | 917.55 | -0.16% | 1,996 |
| Feb 17, 2026 | 912.30 | 933.95 | 911.85 | 919.05 | 919.05 | 0.41% | 2,401 |
| Feb 16, 2026 | 920.00 | 920.00 | 887.00 | 915.30 | 915.30 | -1.13% | 2,395 |
| Feb 13, 2026 | 882.00 | 938.00 | 849.05 | 925.75 | 925.75 | -1.51% | 10,072 |
| Feb 12, 2026 | 956.35 | 976.00 | 932.95 | 939.95 | 939.95 | -2.80% | 1,618 |
| Feb 11, 2026 | 971.00 | 975.45 | 957.15 | 967.00 | 967.00 | -0.64% | 2,148 |
| Feb 10, 2026 | 958.00 | 998.00 | 958.00 | 973.20 | 973.20 | 0.80% | 2,291 |
| Feb 9, 2026 | 916.30 | 969.95 | 916.30 | 965.45 | 965.45 | 5.59% | 1,541 |
| Feb 6, 2026 | 914.00 | 916.70 | 907.40 | 914.35 | 914.35 | -0.54% | 521 |
| Feb 5, 2026 | 935.50 | 936.20 | 913.85 | 919.30 | 919.30 | -2.03% | 325 |
| Feb 4, 2026 | 932.00 | 942.95 | 922.40 | 938.35 | 938.35 | 0.42% | 2,581 |
| Feb 3, 2026 | 947.55 | 964.30 | 930.30 | 934.40 | 934.40 | 4.76% | 2,286 |
| Feb 2, 2026 | 895.20 | 895.80 | 861.05 | 891.95 | 891.95 | -0.07% | 2,141 |
| Feb 1, 2026 | 891.80 | 914.95 | 881.30 | 892.60 | 892.60 | -1.41% | 1,763 |
| Jan 30, 2026 | 873.70 | 913.00 | 859.55 | 905.40 | 905.40 | 3.64% | 1,896 |
| Jan 29, 2026 | 881.45 | 884.50 | 857.60 | 873.60 | 873.60 | -1.23% | 2,174 |
| Jan 28, 2026 | 869.00 | 890.20 | 869.00 | 884.50 | 884.50 | 0.67% | 1,123 |
| Jan 27, 2026 | 882.20 | 888.20 | 860.00 | 878.60 | 878.60 | -0.41% | 2,991 |
| Jan 23, 2026 | 881.40 | 899.10 | 868.50 | 882.20 | 882.20 | -1.63% | 1,984 |
| Jan 22, 2026 | 905.00 | 905.00 | 871.50 | 896.80 | 896.80 | 0.67% | 2,552 |
| Jan 21, 2026 | 888.45 | 895.00 | 859.00 | 890.80 | 890.80 | 0.26% | 4,839 |
| Jan 20, 2026 | 872.00 | 900.05 | 868.10 | 888.50 | 888.50 | 1.89% | 4,039 |
| Jan 19, 2026 | 870.00 | 883.75 | 867.00 | 872.00 | 872.00 | -1.47% | 1,883 |
| Jan 16, 2026 | 912.45 | 913.10 | 878.00 | 885.05 | 885.05 | -3.06% | 2,986 |
| Jan 14, 2026 | 900.05 | 925.95 | 900.05 | 913.00 | 913.00 | -0.14% | 555 |
| Jan 13, 2026 | 924.05 | 934.15 | 907.20 | 914.30 | 914.30 | -1.43% | 1,846 |
| Jan 12, 2026 | 934.55 | 934.95 | 900.30 | 927.55 | 927.55 | -1.72% | 4,212 |
| Jan 9, 2026 | 964.00 | 966.05 | 940.50 | 943.75 | 943.75 | -2.80% | 2,584 |
| Jan 8, 2026 | 969.95 | 979.45 | 958.90 | 970.90 | 970.90 | -0.61% | 1,839 |
| Jan 7, 2026 | 969.65 | 982.75 | 959.85 | 976.85 | 976.85 | 0.74% | 937 |
| Jan 6, 2026 | 965.60 | 978.00 | 963.75 | 969.70 | 969.70 | 0.43% | 676 |
| Jan 5, 2026 | 960.05 | 970.60 | 951.10 | 965.55 | 965.55 | 0.49% | 2,800 |
| Jan 2, 2026 | 942.50 | 965.00 | 941.00 | 960.80 | 960.80 | 1.94% | 1,643 |
| Jan 1, 2026 | 948.65 | 948.65 | 938.15 | 942.55 | 942.55 | -0.53% | 1,041 |
| Dec 31, 2025 | 924.85 | 951.00 | 924.85 | 947.55 | 947.55 | 1.79% | 2,986 |
| Dec 30, 2025 | 935.25 | 940.15 | 923.40 | 930.85 | 930.85 | -0.55% | 1,382 |
| Dec 29, 2025 | 941.35 | 950.00 | 931.35 | 936.00 | 936.00 | -0.57% | 2,260 |
| Dec 26, 2025 | 945.45 | 950.05 | 937.50 | 941.35 | 941.35 | -1.35% | 2,762 |
| Dec 24, 2025 | 982.45 | 982.50 | 948.25 | 954.20 | 954.20 | -2.88% | 1,392 |
| Dec 23, 2025 | 998.75 | 998.75 | 976.00 | 982.45 | 982.45 | -0.19% | 1,847 |
| Dec 22, 2025 | 970.60 | 993.55 | 967.55 | 984.35 | 984.35 | 1.42% | 2,563 |
| Dec 19, 2025 | 954.15 | 974.00 | 954.15 | 970.60 | 970.60 | 2.20% | 1,835 |
| Dec 18, 2025 | 957.20 | 958.75 | 941.65 | 949.70 | 949.70 | -0.83% | 2,477 |
| Dec 17, 2025 | 960.00 | 965.15 | 946.00 | 957.65 | 957.65 | -0.62% | 2,191 |
| Dec 16, 2025 | 985.40 | 985.40 | 958.10 | 963.60 | 963.60 | -2.21% | 1,462 |
| Dec 15, 2025 | 992.80 | 998.95 | 983.00 | 985.40 | 985.40 | -1.21% | 2,114 |
| Dec 12, 2025 | 998.00 | 1,005.75 | 982.30 | 997.50 | 997.50 | -0.52% | 6,978 |
| Dec 11, 2025 | 1,016.20 | 1,016.20 | 994.90 | 1,002.70 | 1,002.70 | -1.33% | 2,775 |
| Dec 10, 2025 | 990.05 | 1,018.60 | 983.60 | 1,016.20 | 1,016.20 | 3.67% | 5,336 |
| Dec 9, 2025 | 959.05 | 991.15 | 943.60 | 980.20 | 980.20 | 0.49% | 8,878 |
| Dec 8, 2025 | 996.20 | 996.20 | 970.50 | 975.40 | 975.40 | -2.09% | 11,462 |
| Dec 5, 2025 | 998.00 | 999.85 | 974.50 | 996.20 | 996.20 | -0.58% | 3,446 |
| Dec 4, 2025 | 1,013.05 | 1,014.20 | 994.80 | 1,002.00 | 1,002.00 | -1.09% | 4,953 |
| Dec 3, 2025 | 1,002.05 | 1,018.60 | 984.50 | 1,013.05 | 1,013.05 | -0.14% | 4,823 |
| Dec 2, 2025 | 1,016.00 | 1,021.15 | 1,011.40 | 1,014.45 | 1,014.45 | -0.81% | 6,076 |
| Dec 1, 2025 | 1,004.05 | 1,051.05 | 1,004.05 | 1,022.70 | 1,022.70 | 0.90% | 4,037 |
| Nov 28, 2025 | 999.05 | 1,026.40 | 999.05 | 1,013.60 | 1,013.60 | 0.73% | 4,501 |
| Nov 27, 2025 | 1,026.45 | 1,034.10 | 1,002.95 | 1,006.30 | 1,006.30 | -2.68% | 5,664 |
| Nov 26, 2025 | 1,011.85 | 1,045.00 | 1,011.85 | 1,034.00 | 1,034.00 | 2.19% | 5,282 |
| Nov 25, 2025 | 999.45 | 1,022.50 | 999.45 | 1,011.85 | 1,011.85 | 1.24% | 1,549 |
| Nov 24, 2025 | 1,030.85 | 1,030.85 | 995.10 | 999.45 | 999.45 | -2.41% | 1,948 |
| Nov 21, 2025 | 1,032.45 | 1,032.65 | 1,015.75 | 1,024.15 | 1,024.15 | -0.81% | 1,544 |
| Nov 20, 2025 | 1,035.80 | 1,053.25 | 1,027.20 | 1,032.50 | 1,032.50 | -0.31% | 3,645 |
| Nov 19, 2025 | 1,038.00 | 1,045.30 | 1,007.00 | 1,035.75 | 1,035.75 | -0.86% | 6,736 |
| Nov 18, 2025 | 1,048.95 | 1,069.15 | 1,036.30 | 1,044.70 | 1,044.70 | 0.73% | 5,175 |
| Nov 17, 2025 | 1,049.75 | 1,049.75 | 1,007.25 | 1,037.10 | 1,037.10 | 0.22% | 5,935 |
| Nov 14, 2025 | 1,067.75 | 1,067.75 | 998.00 | 1,034.85 | 1,034.85 | -3.11% | 10,590 |
| Nov 13, 2025 | 1,038.95 | 1,112.00 | 1,014.70 | 1,068.05 | 1,068.05 | 3.66% | 15,853 |
| Nov 12, 2025 | 1,054.00 | 1,066.20 | 1,016.90 | 1,030.35 | 1,030.35 | -2.12% | 14,933 |
| Nov 11, 2025 | 1,078.95 | 1,078.95 | 1,043.00 | 1,052.65 | 1,052.65 | -1.39% | 5,157 |
| Nov 10, 2025 | 1,076.45 | 1,084.40 | 1,058.00 | 1,067.50 | 1,067.50 | -0.83% | 3,556 |
| Nov 7, 2025 | 1,090.00 | 1,100.20 | 1,066.35 | 1,076.45 | 1,076.45 | -1.40% | 11,232 |
| Nov 6, 2025 | 1,160.90 | 1,169.85 | 1,077.50 | 1,091.75 | 1,091.75 | -5.96% | 9,609 |
| Nov 4, 2025 | 1,143.70 | 1,199.00 | 1,143.70 | 1,160.90 | 1,160.90 | 1.12% | 5,359 |
| Nov 3, 2025 | 1,141.50 | 1,169.85 | 1,141.50 | 1,148.05 | 1,148.05 | -0.25% | 8,277 |
| Oct 31, 2025 | 1,182.75 | 1,182.75 | 1,143.00 | 1,150.95 | 1,150.95 | -2.25% | 2,293 |
| Oct 30, 2025 | 1,180.00 | 1,193.50 | 1,171.30 | 1,177.50 | 1,177.50 | -0.43% | 3,010 |
| Oct 29, 2025 | 1,191.50 | 1,196.35 | 1,173.00 | 1,182.55 | 1,182.55 | 0.39% | 1,754 |
| Oct 28, 2025 | 1,202.25 | 1,202.25 | 1,157.70 | 1,177.95 | 1,177.95 | -0.24% | 4,276 |
| Oct 27, 2025 | 1,191.20 | 1,213.25 | 1,170.50 | 1,180.75 | 1,180.75 | -1.38% | 4,195 |
| Oct 24, 2025 | 1,219.05 | 1,223.00 | 1,192.05 | 1,197.30 | 1,197.30 | -1.55% | 2,771 |
| Oct 23, 2025 | 1,220.65 | 1,251.75 | 1,211.55 | 1,216.15 | 1,216.15 | -1.17% | 1,205 |
| Oct 21, 2025 | 1,240.10 | 1,240.10 | 1,205.05 | 1,230.50 | 1,230.50 | -0.16% | 927 |
| Oct 20, 2025 | 1,240.20 | 1,250.15 | 1,227.55 | 1,232.50 | 1,232.50 | -0.68% | 3,675 |
| Oct 17, 2025 | 1,261.65 | 1,265.20 | 1,232.45 | 1,240.95 | 1,240.95 | -1.89% | 2,441 |
| Oct 16, 2025 | 1,248.00 | 1,272.65 | 1,248.00 | 1,264.85 | 1,264.85 | 0.81% | 2,876 |
| Oct 15, 2025 | 1,260.65 | 1,276.25 | 1,250.00 | 1,254.70 | 1,254.70 | 0.10% | 2,944 |
| Oct 14, 2025 | 1,267.05 | 1,361.10 | 1,248.00 | 1,253.50 | 1,253.50 | -2.14% | 3,231 |