Sunshield Chemicals Limited (BOM:530845)
India
· Delayed Price · Currency is INR 819.05
-33.15 (-3.89%)
At close: Mar 6, 2026
Sunshield Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 852.95 | 852.95 | 800.00 | 819.05 | 819.05 | -3.89% | 15,861 |
| Mar 5, 2026 | 839.00 | 864.90 | 828.70 | 852.20 | 852.20 | 3.87% | 1,609 |
| Mar 4, 2026 | 830.00 | 832.75 | 815.00 | 820.45 | 820.45 | 0.63% | 3,031 |
| Mar 2, 2026 | 820.00 | 830.00 | 805.00 | 815.30 | 815.30 | -3.83% | 1,501 |
| Feb 27, 2026 | 830.00 | 848.00 | 830.00 | 847.80 | 847.80 | 2.39% | 208 |
| Feb 26, 2026 | 827.05 | 844.00 | 826.00 | 828.00 | 828.00 | -1.41% | 1,173 |
| Feb 25, 2026 | 823.65 | 841.65 | 823.00 | 839.85 | 839.85 | 0.70% | 443 |
| Feb 24, 2026 | 846.85 | 846.85 | 820.05 | 834.00 | 834.00 | -1.52% | 780 |
| Feb 23, 2026 | 865.00 | 865.00 | 811.00 | 846.85 | 846.85 | 1.52% | 1,575 |
| Feb 20, 2026 | 841.00 | 850.00 | 830.05 | 834.20 | 834.20 | -2.43% | 150 |
| Feb 19, 2026 | 858.50 | 870.00 | 845.00 | 855.00 | 855.00 | 1.53% | 672 |
| Feb 18, 2026 | 840.00 | 850.00 | 820.00 | 842.10 | 842.10 | 0.37% | 661 |
| Feb 17, 2026 | 813.90 | 845.00 | 801.55 | 839.00 | 839.00 | 2.57% | 2,137 |
| Feb 16, 2026 | 820.05 | 827.00 | 818.00 | 818.00 | 818.00 | -0.66% | 614 |
| Feb 13, 2026 | 840.40 | 840.40 | 810.00 | 823.45 | 823.45 | -1.94% | 1,303 |
| Feb 12, 2026 | 843.65 | 849.95 | 831.65 | 839.70 | 839.70 | 2.17% | 823 |
| Feb 11, 2026 | 848.00 | 855.65 | 810.00 | 821.85 | 821.85 | -3.19% | 3,264 |
| Feb 10, 2026 | 854.25 | 865.00 | 840.00 | 848.90 | 848.90 | 0.08% | 1,486 |
| Feb 9, 2026 | 840.15 | 860.00 | 820.00 | 848.20 | 848.20 | 1.77% | 2,119 |
| Feb 6, 2026 | 830.00 | 835.00 | 824.15 | 833.45 | 833.45 | 1.13% | 975 |
| Feb 5, 2026 | 819.00 | 830.00 | 802.00 | 824.15 | 824.15 | 1.16% | 1,489 |
| Feb 4, 2026 | 806.00 | 840.00 | 801.00 | 814.70 | 814.70 | 0.95% | 2,760 |
| Feb 3, 2026 | 865.00 | 885.00 | 803.00 | 807.05 | 807.05 | -3.45% | 7,094 |
| Feb 2, 2026 | 839.00 | 839.00 | 821.60 | 835.90 | 835.90 | 1.16% | 643 |
| Feb 1, 2026 | 855.00 | 855.00 | 824.00 | 826.35 | 826.35 | -2.83% | 1,121 |
| Jan 30, 2026 | 832.05 | 855.80 | 832.05 | 850.45 | 850.45 | 1.02% | 143 |
| Jan 29, 2026 | 862.95 | 870.00 | 831.30 | 841.90 | 841.90 | 0.57% | 5,467 |
| Jan 28, 2026 | 879.95 | 879.95 | 831.00 | 837.15 | 837.15 | -2.94% | 1,851 |
| Jan 27, 2026 | 860.00 | 885.00 | 831.00 | 862.50 | 862.50 | 2.63% | 864 |
| Jan 23, 2026 | 870.00 | 898.10 | 839.90 | 840.40 | 840.40 | -3.40% | 1,325 |
| Jan 22, 2026 | 870.00 | 925.00 | 851.00 | 869.95 | 869.95 | 0.14% | 2,624 |
| Jan 21, 2026 | 835.00 | 919.00 | 815.00 | 868.75 | 868.75 | 4.25% | 2,686 |
| Jan 20, 2026 | 851.10 | 867.95 | 825.00 | 833.35 | 833.35 | -1.96% | 322 |
| Jan 19, 2026 | 835.00 | 880.00 | 835.00 | 850.00 | 850.00 | 1.75% | 874 |
| Jan 16, 2026 | 780.00 | 866.95 | 780.00 | 835.35 | 835.35 | -4.53% | 12,528 |
| Jan 14, 2026 | 877.00 | 877.00 | 870.65 | 875.00 | 875.00 | 0.11% | 575 |
| Jan 13, 2026 | 869.75 | 879.75 | 862.00 | 874.00 | 874.00 | 0.49% | 1,278 |
| Jan 12, 2026 | 870.40 | 884.95 | 861.00 | 869.75 | 869.75 | -1.66% | 976 |
| Jan 9, 2026 | 888.65 | 896.95 | 878.00 | 884.45 | 884.45 | -1.26% | 676 |
| Jan 8, 2026 | 886.00 | 916.95 | 886.00 | 895.70 | 895.70 | -0.53% | 512 |
| Jan 7, 2026 | 897.00 | 911.65 | 895.00 | 900.50 | 900.50 | 0.72% | 821 |
| Jan 6, 2026 | 908.20 | 908.25 | 885.05 | 894.10 | 894.10 | -1.54% | 1,816 |
| Jan 5, 2026 | 911.00 | 918.75 | 905.00 | 908.05 | 908.05 | -0.84% | 187 |
| Jan 2, 2026 | 906.00 | 924.90 | 902.05 | 915.75 | 915.75 | 1.08% | 1,234 |
| Jan 1, 2026 | 904.65 | 906.00 | 885.55 | 906.00 | 906.00 | 0.76% | 397 |
| Dec 31, 2025 | 886.00 | 904.00 | 886.00 | 899.15 | 899.15 | 0.56% | 866 |
| Dec 30, 2025 | 896.10 | 910.00 | 880.00 | 894.15 | 894.15 | -0.25% | 3,211 |
| Dec 29, 2025 | 909.95 | 909.95 | 894.55 | 896.40 | 896.40 | -1.78% | 795 |
| Dec 26, 2025 | 900.00 | 918.00 | 882.00 | 912.60 | 912.60 | 1.40% | 1,455 |
| Dec 24, 2025 | 919.90 | 919.90 | 875.20 | 900.00 | 900.00 | -0.89% | 3,374 |
| Dec 23, 2025 | 910.05 | 928.00 | 875.00 | 908.10 | 908.10 | -0.63% | 4,773 |
| Dec 22, 2025 | 925.00 | 934.00 | 900.00 | 913.90 | 913.90 | -0.53% | 1,761 |
| Dec 19, 2025 | 927.95 | 927.95 | 904.05 | 918.80 | 918.80 | 0.29% | 1,314 |
| Dec 18, 2025 | 916.00 | 928.60 | 890.00 | 916.10 | 916.10 | 0.22% | 940 |
| Dec 17, 2025 | 936.20 | 945.65 | 905.00 | 914.05 | 914.05 | -2.33% | 4,099 |
| Dec 16, 2025 | 924.95 | 947.60 | 924.95 | 935.90 | 935.90 | 1.39% | 1,379 |
| Dec 15, 2025 | 949.90 | 967.50 | 910.00 | 923.05 | 923.05 | -2.83% | 4,530 |
| Dec 12, 2025 | 978.70 | 978.70 | 941.25 | 949.90 | 949.90 | 0.15% | 956 |
| Dec 11, 2025 | 979.60 | 993.85 | 920.00 | 948.45 | 948.45 | -3.18% | 2,082 |
| Dec 10, 2025 | 1,011.55 | 1,011.55 | 956.00 | 979.60 | 979.60 | -0.87% | 545 |
| Dec 9, 2025 | 944.00 | 995.00 | 910.00 | 988.15 | 988.15 | 7.29% | 2,740 |
| Dec 8, 2025 | 1,000.00 | 1,014.50 | 905.00 | 921.00 | 921.00 | -8.55% | 4,665 |
| Dec 5, 2025 | 1,003.55 | 1,017.00 | 994.25 | 1,007.10 | 1,007.10 | 0.24% | 802 |
| Dec 4, 2025 | 988.15 | 1,010.00 | 988.15 | 1,004.70 | 1,004.70 | 1.68% | 670 |
| Dec 3, 2025 | 1,017.00 | 1,017.00 | 985.10 | 988.10 | 988.10 | -0.41% | 457 |
| Dec 2, 2025 | 1,011.65 | 1,033.80 | 981.00 | 992.20 | 992.20 | -1.92% | 972 |
| Dec 1, 2025 | 1,022.10 | 1,045.80 | 1,005.00 | 1,011.65 | 1,011.65 | -0.85% | 862 |
| Nov 28, 2025 | 1,040.30 | 1,061.00 | 1,006.60 | 1,020.35 | 1,020.35 | -1.92% | 3,681 |
| Nov 27, 2025 | 1,062.00 | 1,071.00 | 1,032.45 | 1,040.30 | 1,040.30 | -1.42% | 423 |
| Nov 26, 2025 | 1,031.25 | 1,072.90 | 1,031.25 | 1,055.30 | 1,055.30 | 0.90% | 2,134 |
| Nov 25, 2025 | 1,070.00 | 1,070.00 | 1,033.10 | 1,045.90 | 1,045.90 | -2.58% | 3,243 |
| Nov 24, 2025 | 1,158.00 | 1,166.00 | 1,066.60 | 1,073.65 | 1,073.65 | -5.36% | 2,788 |
| Nov 21, 2025 | 1,140.65 | 1,157.95 | 1,101.10 | 1,134.40 | 1,134.40 | -0.55% | 1,611 |
| Nov 20, 2025 | 1,128.20 | 1,208.95 | 1,120.00 | 1,140.65 | 1,140.65 | 2.27% | 9,180 |
| Nov 19, 2025 | 1,164.95 | 1,189.00 | 1,102.10 | 1,115.35 | 1,115.35 | -2.30% | 3,927 |
| Nov 18, 2025 | 1,155.00 | 1,213.95 | 1,071.05 | 1,141.65 | 1,141.65 | -1.31% | 26,428 |
| Nov 17, 2025 | 989.00 | 1,175.00 | 989.00 | 1,156.75 | 1,156.75 | 16.84% | 32,443 |
| Nov 14, 2025 | 1,011.65 | 1,011.65 | 990.00 | 990.00 | 990.00 | -0.53% | 454 |
| Nov 13, 2025 | 1,008.95 | 1,015.00 | 985.95 | 995.30 | 995.30 | 0.95% | 1,094 |
| Nov 12, 2025 | 975.00 | 1,019.95 | 975.00 | 985.95 | 985.95 | -1.13% | 2,342 |
| Nov 11, 2025 | 1,023.70 | 1,023.70 | 980.00 | 997.20 | 997.20 | -2.59% | 2,800 |
| Nov 10, 2025 | 980.00 | 1,039.00 | 980.00 | 1,023.70 | 1,023.70 | 2.62% | 5,401 |
| Nov 7, 2025 | 972.00 | 1,014.00 | 935.00 | 997.55 | 997.55 | 2.41% | 3,531 |
| Nov 6, 2025 | 1,052.00 | 1,069.80 | 965.00 | 974.05 | 974.05 | -6.95% | 7,266 |
| Nov 4, 2025 | 1,034.50 | 1,065.00 | 1,007.00 | 1,046.85 | 1,046.85 | 2.04% | 3,730 |
| Nov 3, 2025 | 1,049.40 | 1,070.00 | 1,003.00 | 1,025.95 | 1,025.95 | -0.51% | 7,735 |
| Oct 31, 2025 | 1,020.00 | 1,050.00 | 971.05 | 1,031.20 | 1,031.20 | 6.63% | 19,440 |
| Oct 30, 2025 | 911.00 | 1,040.00 | 911.00 | 967.10 | 967.10 | 5.47% | 20,438 |
| Oct 29, 2025 | 902.10 | 926.90 | 902.10 | 916.90 | 916.90 | -0.40% | 1,193 |
| Oct 28, 2025 | 905.00 | 934.65 | 899.00 | 920.60 | 920.60 | 1.17% | 1,194 |
| Oct 27, 2025 | 901.05 | 920.00 | 901.05 | 909.95 | 909.95 | -0.03% | 812 |
| Oct 24, 2025 | 910.00 | 918.90 | 908.00 | 910.20 | 910.20 | -0.55% | 760 |
| Oct 23, 2025 | 925.00 | 933.80 | 910.00 | 915.20 | 915.20 | -0.27% | 694 |
| Oct 21, 2025 | 923.95 | 923.95 | 916.00 | 917.65 | 917.65 | 0.53% | 447 |
| Oct 20, 2025 | 913.00 | 930.25 | 910.00 | 912.85 | 912.85 | 0.14% | 860 |
| Oct 17, 2025 | 920.00 | 934.95 | 905.00 | 911.55 | 911.55 | -1.33% | 776 |
| Oct 16, 2025 | 939.95 | 940.00 | 920.00 | 923.85 | 923.85 | -0.45% | 1,738 |
| Oct 15, 2025 | 939.90 | 939.90 | 927.00 | 928.00 | 928.00 | 0.22% | 496 |
| Oct 14, 2025 | 943.15 | 943.15 | 920.00 | 925.95 | 925.95 | -1.82% | 656 |
| Oct 13, 2025 | 925.05 | 951.00 | 925.05 | 943.15 | 943.15 | -0.96% | 960 |