The Sukhjit Starch & Chemicals Limited (BOM:524542)
India
· Delayed Price · Currency is INR 184.80
+4.30 (2.38%)
At close: Apr 28, 2026
BOM:524542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 180.00 | 184.80 | 180.00 | 184.80 | 184.80 | 2.38% | 200 |
| Apr 27, 2026 | 186.05 | 186.05 | 180.00 | 180.50 | 180.50 | -1.20% | 1,532 |
| Apr 24, 2026 | 185.55 | 188.00 | 182.65 | 182.70 | 182.70 | -2.82% | 788 |
| Apr 23, 2026 | 192.00 | 192.50 | 188.00 | 188.00 | 188.00 | -2.62% | 189 |
| Apr 22, 2026 | 181.85 | 203.50 | 181.85 | 193.05 | 193.05 | 4.89% | 9,057 |
| Apr 21, 2026 | 177.20 | 186.45 | 177.10 | 184.05 | 184.05 | 4.78% | 522 |
| Apr 20, 2026 | 181.40 | 181.90 | 174.80 | 175.65 | 175.65 | -2.42% | 579 |
| Apr 17, 2026 | 178.45 | 181.40 | 176.65 | 180.00 | 180.00 | -0.06% | 186 |
| Apr 16, 2026 | 178.25 | 180.65 | 177.00 | 180.10 | 180.10 | 1.04% | 6,838 |
| Apr 15, 2026 | 178.45 | 183.70 | 176.55 | 178.25 | 178.25 | 0.96% | 740 |
| Apr 13, 2026 | 176.05 | 177.00 | 174.10 | 176.55 | 176.55 | -0.14% | 520 |
| Apr 10, 2026 | 176.00 | 180.25 | 174.20 | 176.80 | 176.80 | -1.59% | 789 |
| Apr 9, 2026 | 172.35 | 179.65 | 169.70 | 179.65 | 179.65 | 4.54% | 475 |
| Apr 8, 2026 | 171.60 | 172.20 | 171.60 | 171.85 | 171.85 | 3.00% | 115 |
| Apr 7, 2026 | 166.50 | 167.40 | 165.80 | 166.85 | 166.85 | 0.97% | 44 |
| Apr 6, 2026 | 158.15 | 169.00 | 158.15 | 165.25 | 165.25 | 3.67% | 250 |
| Apr 2, 2026 | 157.75 | 160.45 | 156.50 | 159.40 | 159.40 | 0.06% | 423 |
| Apr 1, 2026 | 180.00 | 180.00 | 157.35 | 159.30 | 159.30 | 2.77% | 2,116 |
| Mar 30, 2026 | 138.25 | 155.90 | 137.25 | 155.00 | 155.00 | 10.20% | 7,759 |
| Mar 27, 2026 | 157.10 | 158.15 | 140.00 | 140.65 | 140.65 | -9.55% | 3,796 |
| Mar 25, 2026 | 158.95 | 162.75 | 155.05 | 155.50 | 155.50 | 0.88% | 1,134 |
| Mar 24, 2026 | 160.40 | 160.40 | 152.60 | 154.15 | 154.15 | -3.17% | 482 |
| Mar 23, 2026 | 152.00 | 159.20 | 152.00 | 159.20 | 159.20 | -2.06% | 990 |
| Mar 20, 2026 | 161.85 | 163.20 | 159.45 | 162.55 | 162.55 | 2.75% | 6,004 |
| Mar 19, 2026 | 161.40 | 162.85 | 157.00 | 158.20 | 158.20 | -3.51% | 503 |
| Mar 18, 2026 | 157.80 | 167.10 | 157.80 | 163.95 | 163.95 | 2.15% | 401 |
| Mar 17, 2026 | 161.80 | 161.80 | 158.80 | 160.50 | 160.50 | -0.77% | 429 |
| Mar 16, 2026 | 165.95 | 167.95 | 157.90 | 161.75 | 161.75 | -2.79% | 1,371 |
| Mar 13, 2026 | 176.30 | 178.30 | 166.15 | 166.40 | 166.40 | -6.20% | 671 |
| Mar 12, 2026 | 178.10 | 181.00 | 174.35 | 177.40 | 177.40 | -2.29% | 789 |
| Mar 11, 2026 | 180.95 | 182.60 | 175.75 | 181.55 | 181.55 | 2.34% | 655 |
| Mar 10, 2026 | 176.65 | 177.40 | 176.65 | 177.40 | 177.40 | 2.90% | 27 |
| Mar 9, 2026 | 175.25 | 186.00 | 172.10 | 172.40 | 172.40 | -7.41% | 224 |
| Mar 6, 2026 | 190.00 | 190.00 | 186.20 | 186.20 | 186.20 | -1.74% | 512 |
| Mar 5, 2026 | 182.80 | 189.50 | 182.50 | 189.50 | 189.50 | 3.50% | 566 |
| Mar 4, 2026 | 185.20 | 186.75 | 182.50 | 183.10 | 183.10 | -6.15% | 627 |
| Mar 2, 2026 | 215.75 | 215.75 | 190.05 | 195.10 | 195.10 | -9.91% | 2,204 |
| Feb 27, 2026 | 193.15 | 229.55 | 190.75 | 216.55 | 216.55 | 12.58% | 7,231 |
| Feb 26, 2026 | 187.45 | 195.00 | 184.15 | 192.35 | 192.35 | 2.97% | 1,994 |
| Feb 25, 2026 | 183.15 | 186.95 | 180.75 | 186.80 | 186.80 | 2.95% | 2,481 |
| Feb 24, 2026 | 174.00 | 183.90 | 171.70 | 181.45 | 181.45 | 2.14% | 1,279 |
| Feb 23, 2026 | 175.55 | 178.00 | 171.35 | 177.65 | 177.65 | 4.53% | 710 |
| Feb 20, 2026 | 163.55 | 173.60 | 163.00 | 169.95 | 169.95 | 7.46% | 1,976 |
| Feb 19, 2026 | 163.50 | 165.00 | 158.15 | 158.15 | 158.15 | -3.27% | 1,346 |
| Feb 18, 2026 | 160.00 | 164.30 | 160.00 | 163.50 | 163.50 | 0.31% | 517 |
| Feb 17, 2026 | 167.65 | 167.65 | 162.25 | 163.00 | 163.00 | -1.21% | 554 |
| Feb 16, 2026 | 171.40 | 174.25 | 165.00 | 165.00 | 165.00 | -0.63% | 1,434 |
| Feb 13, 2026 | 162.00 | 169.90 | 159.00 | 166.05 | 166.05 | -1.48% | 6,908 |
| Feb 12, 2026 | 182.15 | 189.00 | 166.40 | 168.55 | 168.55 | -6.36% | 4,141 |
| Feb 11, 2026 | 178.90 | 185.00 | 176.15 | 180.00 | 180.00 | -1.34% | 1,318 |
| Feb 10, 2026 | 179.50 | 185.45 | 179.50 | 182.45 | 182.45 | 2.10% | 964 |
| Feb 9, 2026 | 180.00 | 182.15 | 178.70 | 178.70 | 178.70 | 0.70% | 170 |
| Feb 6, 2026 | 175.25 | 178.50 | 173.00 | 177.45 | 177.45 | -0.73% | 9,859 |
| Feb 5, 2026 | 181.15 | 181.15 | 175.50 | 178.75 | 178.75 | -1.02% | 316 |
| Feb 4, 2026 | 178.50 | 182.25 | 177.95 | 180.60 | 180.60 | 0.98% | 615 |
| Feb 3, 2026 | 178.00 | 205.00 | 177.00 | 178.85 | 178.85 | 4.26% | 1,022 |
| Feb 2, 2026 | 174.70 | 174.70 | 171.00 | 171.55 | 171.55 | -3.02% | 123 |
| Feb 1, 2026 | 176.00 | 177.60 | 173.35 | 176.90 | 176.90 | -2.45% | 521 |
| Jan 30, 2026 | 182.00 | 183.00 | 181.15 | 181.35 | 181.35 | 1.63% | 784 |
| Jan 29, 2026 | 180.00 | 182.00 | 169.05 | 178.45 | 178.45 | -0.31% | 191 |
| Jan 28, 2026 | 175.15 | 179.00 | 175.15 | 179.00 | 179.00 | 6.77% | 56 |
| Jan 27, 2026 | 174.20 | 174.20 | 167.55 | 167.65 | 167.65 | -1.87% | 14 |
| Jan 23, 2026 | 178.65 | 178.65 | 166.40 | 170.85 | 170.85 | -2.37% | 1,219 |
| Jan 22, 2026 | 169.80 | 175.00 | 169.80 | 175.00 | 175.00 | 4.10% | 164 |
| Jan 21, 2026 | 168.65 | 168.65 | 164.55 | 168.10 | 168.10 | -2.15% | 387 |
| Jan 20, 2026 | 181.85 | 187.20 | 167.60 | 171.80 | 171.80 | -5.99% | 2,711 |
| Jan 19, 2026 | 181.00 | 183.00 | 179.95 | 182.75 | 182.75 | 1.64% | 1,191 |
| Jan 16, 2026 | 185.00 | 187.00 | 179.80 | 179.80 | 179.80 | -1.24% | 6,693 |
| Jan 14, 2026 | 178.50 | 183.00 | 178.50 | 182.05 | 182.05 | 3.91% | 369 |
| Jan 13, 2026 | 176.00 | 179.40 | 175.20 | 175.20 | 175.20 | 1.07% | 434 |
| Jan 12, 2026 | 172.75 | 175.00 | 171.50 | 173.35 | 173.35 | -2.15% | 534 |
| Jan 9, 2026 | 175.85 | 178.00 | 175.00 | 177.15 | 177.15 | 0.40% | 80 |
| Jan 8, 2026 | 186.45 | 190.00 | 173.60 | 176.45 | 176.45 | -5.24% | 3,255 |
| Jan 7, 2026 | 192.00 | 192.00 | 185.30 | 186.20 | 186.20 | -2.59% | 812 |
| Jan 6, 2026 | 191.85 | 193.75 | 189.00 | 191.15 | 191.15 | -0.03% | 4,312 |
| Jan 5, 2026 | 198.80 | 198.80 | 182.75 | 191.20 | 191.20 | 2.93% | 4,584 |
| Jan 2, 2026 | 184.75 | 187.00 | 183.95 | 185.75 | 185.75 | 0.46% | 1,478 |
| Jan 1, 2026 | 185.00 | 189.20 | 180.50 | 184.90 | 184.90 | -0.38% | 6,397 |
| Dec 31, 2025 | 192.95 | 196.65 | 180.15 | 185.60 | 185.60 | -1.62% | 4,972 |
| Dec 30, 2025 | 180.00 | 192.65 | 173.05 | 188.65 | 188.65 | 6.94% | 8,231 |
| Dec 29, 2025 | 167.00 | 178.30 | 167.00 | 176.40 | 176.40 | 2.50% | 13,232 |
| Dec 26, 2025 | 169.05 | 175.00 | 167.30 | 172.10 | 172.10 | 4.02% | 3,365 |
| Dec 24, 2025 | 164.00 | 176.45 | 161.50 | 165.45 | 165.45 | 4.58% | 5,631 |
| Dec 23, 2025 | 152.50 | 158.20 | 152.50 | 158.20 | 158.20 | 6.53% | 372 |
| Dec 22, 2025 | 149.35 | 149.35 | 148.50 | 148.50 | 148.50 | 1.19% | 132 |
| Dec 19, 2025 | 144.80 | 147.55 | 144.80 | 146.75 | 146.75 | 1.91% | 1,140 |
| Dec 18, 2025 | 144.65 | 145.00 | 143.80 | 144.00 | 144.00 | -0.48% | 434 |
| Dec 17, 2025 | 144.95 | 145.00 | 144.45 | 144.70 | 144.70 | -0.14% | 380 |
| Dec 16, 2025 | 146.45 | 148.20 | 144.85 | 144.90 | 144.90 | -1.26% | 550 |
| Dec 15, 2025 | 151.70 | 151.70 | 145.70 | 146.75 | 146.75 | -1.24% | 4,768 |
| Dec 12, 2025 | 147.80 | 151.80 | 144.30 | 148.60 | 148.60 | 1.89% | 2,254 |
| Dec 11, 2025 | 149.00 | 149.00 | 145.00 | 145.85 | 145.85 | -1.42% | 110 |
| Dec 10, 2025 | 150.60 | 152.30 | 145.70 | 147.95 | 147.95 | -0.74% | 83 |
| Dec 9, 2025 | 147.15 | 150.65 | 146.55 | 149.05 | 149.05 | 0.03% | 48 |
| Dec 8, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | 35 |
| Dec 5, 2025 | 146.75 | 157.10 | 146.40 | 150.00 | 150.00 | 2.21% | 858 |
| Dec 4, 2025 | 150.00 | 151.00 | 146.00 | 146.75 | 146.75 | -1.05% | 355 |
| Dec 3, 2025 | 153.55 | 153.55 | 146.70 | 148.30 | 148.30 | -2.40% | 520 |
| Dec 2, 2025 | 153.60 | 155.05 | 151.95 | 151.95 | 151.95 | -1.07% | 458 |
| Dec 1, 2025 | 152.80 | 155.00 | 150.00 | 153.60 | 153.60 | - | 2,006 |