Shankar Lal Rampal Dye-Chem Limited (BOM:542232)
India
· Delayed Price · Currency is INR 44.48
-0.33 (-0.74%)
At close: Apr 28, 2026
BOM:542232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.10 | 46.10 | 44.38 | 44.48 | 44.48 | -0.74% | 4,293 |
| Apr 27, 2026 | 46.00 | 51.00 | 44.50 | 44.81 | 44.81 | 3.54% | 224 |
| Apr 24, 2026 | 43.79 | 44.67 | 43.20 | 43.28 | 43.28 | -2.37% | 1,127 |
| Apr 23, 2026 | 44.45 | 45.95 | 43.50 | 44.33 | 44.33 | -0.96% | 3,538 |
| Apr 22, 2026 | 45.00 | 45.50 | 44.06 | 44.76 | 44.76 | -1.30% | 1,631 |
| Apr 21, 2026 | 46.00 | 47.80 | 44.23 | 45.35 | 45.35 | 0.64% | 1,246 |
| Apr 20, 2026 | 45.99 | 45.99 | 43.00 | 45.06 | 45.06 | 1.81% | 1,358 |
| Apr 17, 2026 | 46.00 | 49.00 | 44.00 | 44.26 | 44.26 | -1.62% | 2,475 |
| Apr 16, 2026 | 45.06 | 46.00 | 44.10 | 44.99 | 44.99 | -0.95% | 4,159 |
| Apr 15, 2026 | 45.07 | 46.00 | 44.11 | 45.42 | 45.42 | 1.20% | 3,122 |
| Apr 13, 2026 | 44.00 | 46.34 | 43.05 | 44.88 | 44.88 | 0.25% | 2,897 |
| Apr 10, 2026 | 45.99 | 45.99 | 44.17 | 44.77 | 44.77 | -0.56% | 468 |
| Apr 9, 2026 | 45.00 | 46.00 | 44.00 | 45.02 | 45.02 | 1.76% | 500 |
| Apr 8, 2026 | 46.50 | 46.50 | 42.83 | 44.24 | 44.24 | 1.82% | 2,725 |
| Apr 7, 2026 | 46.50 | 48.00 | 43.23 | 43.45 | 43.45 | -4.55% | 1,130 |
| Apr 6, 2026 | 44.93 | 45.77 | 44.07 | 45.52 | 45.52 | 1.31% | 528 |
| Apr 2, 2026 | 45.99 | 45.99 | 40.62 | 44.93 | 44.93 | 4.59% | 2,885 |
| Apr 1, 2026 | 40.00 | 43.80 | 40.00 | 42.96 | 42.96 | 10.07% | 3,400 |
| Mar 30, 2026 | 39.00 | 45.00 | 38.35 | 39.03 | 39.03 | -7.05% | 5,605 |
| Mar 27, 2026 | 48.00 | 48.00 | 40.17 | 41.99 | 41.99 | -6.69% | 41,417 |
| Mar 25, 2026 | 45.25 | 47.04 | 45.00 | 45.00 | 45.00 | -0.57% | 15,671 |
| Mar 24, 2026 | 45.00 | 51.00 | 44.20 | 45.26 | 45.26 | 6.17% | 11,335 |
| Mar 23, 2026 | 43.00 | 44.60 | 42.62 | 42.63 | 42.63 | -3.66% | 2,179 |
| Mar 20, 2026 | 48.00 | 48.00 | 43.50 | 44.25 | 44.25 | -0.52% | 19,751 |
| Mar 19, 2026 | 48.50 | 48.50 | 43.44 | 44.48 | 44.48 | -6.95% | 29,313 |
| Mar 18, 2026 | 50.00 | 50.00 | 46.50 | 47.80 | 47.80 | -1.57% | 10,692 |
| Mar 17, 2026 | 50.99 | 50.99 | 47.21 | 48.56 | 48.56 | 2.08% | 4,197 |
| Mar 16, 2026 | 52.00 | 52.00 | 46.12 | 47.57 | 47.57 | -7.74% | 7,127 |
| Mar 13, 2026 | 53.50 | 53.50 | 50.00 | 51.56 | 51.56 | -0.85% | 737 |
| Mar 12, 2026 | 52.00 | 52.90 | 48.91 | 52.00 | 52.00 | 3.52% | 282 |
| Mar 11, 2026 | 53.95 | 53.95 | 48.79 | 50.23 | 50.23 | -2.97% | 2,930 |
| Mar 10, 2026 | 52.00 | 52.28 | 50.16 | 51.77 | 51.77 | 6.19% | 1,130 |
| Mar 9, 2026 | 47.00 | 49.63 | 46.00 | 48.75 | 48.75 | 3.28% | 2,002 |
| Mar 6, 2026 | 48.00 | 48.00 | 44.86 | 47.20 | 47.20 | 5.22% | 2,303 |
| Mar 5, 2026 | 44.00 | 47.27 | 43.50 | 44.86 | 44.86 | 6.56% | 7,005 |
| Mar 4, 2026 | 41.01 | 43.00 | 40.10 | 42.10 | 42.10 | 2.18% | 4,952 |
| Mar 2, 2026 | 41.03 | 42.39 | 40.00 | 41.20 | 41.20 | -3.35% | 5,194 |
| Feb 27, 2026 | 53.00 | 53.00 | 41.36 | 42.63 | 42.63 | -17.50% | 24,172 |
| Feb 26, 2026 | 53.00 | 53.00 | 50.00 | 51.67 | 51.67 | -0.39% | 6,717 |
| Feb 25, 2026 | 52.96 | 52.96 | 50.87 | 51.87 | 51.87 | -2.06% | 689 |
| Feb 24, 2026 | 54.00 | 54.00 | 51.84 | 52.96 | 52.96 | 1.46% | 727 |
| Feb 23, 2026 | 48.55 | 54.00 | 48.55 | 52.20 | 52.20 | -3.01% | 744 |
| Feb 20, 2026 | 55.00 | 55.00 | 52.65 | 53.82 | 53.82 | -0.83% | 694 |
| Feb 19, 2026 | 54.28 | 54.68 | 54.27 | 54.27 | 54.27 | 1.27% | 26 |
| Feb 18, 2026 | 55.00 | 55.00 | 52.69 | 53.59 | 53.59 | -0.15% | 812 |
| Feb 17, 2026 | 56.97 | 56.97 | 52.99 | 53.67 | 53.67 | -4.31% | 8,250 |
| Feb 16, 2026 | 55.00 | 58.50 | 55.00 | 56.09 | 56.09 | -0.18% | 1,528 |
| Feb 13, 2026 | 54.89 | 58.00 | 53.60 | 56.19 | 56.19 | 3.84% | 5,240 |
| Feb 12, 2026 | 56.50 | 56.50 | 53.69 | 54.11 | 54.11 | -2.08% | 621 |
| Feb 11, 2026 | 55.00 | 56.15 | 54.35 | 55.26 | 55.26 | 0.47% | 9,829 |
| Feb 10, 2026 | 56.40 | 56.91 | 54.30 | 55.00 | 55.00 | -0.11% | 13,169 |
| Feb 9, 2026 | 59.51 | 59.51 | 55.00 | 55.06 | 55.06 | -3.40% | 5,794 |
| Feb 6, 2026 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | -2.25% | 6 |
| Feb 5, 2026 | 58.50 | 58.50 | 54.64 | 58.31 | 58.31 | 1.06% | 1,141 |
| Feb 4, 2026 | 54.50 | 58.00 | 53.88 | 57.70 | 57.70 | 5.18% | 2,339 |
| Feb 3, 2026 | 56.49 | 56.86 | 54.40 | 54.86 | 54.86 | -0.47% | 2,540 |
| Feb 2, 2026 | 55.61 | 56.06 | 54.66 | 55.12 | 55.12 | -0.36% | 494 |
| Feb 1, 2026 | 58.91 | 58.91 | 54.51 | 55.32 | 55.32 | 0.22% | 1,955 |
| Jan 30, 2026 | 53.81 | 55.31 | 53.55 | 55.20 | 55.20 | 2.07% | 5,493 |
| Jan 29, 2026 | 59.99 | 59.99 | 54.00 | 54.08 | 54.08 | -4.01% | 8,254 |
| Jan 28, 2026 | 58.85 | 58.85 | 55.85 | 56.34 | 56.34 | -4.27% | 1,434 |
| Jan 27, 2026 | 56.08 | 60.00 | 56.08 | 58.85 | 58.85 | 1.40% | 5,225 |
| Jan 23, 2026 | 64.00 | 64.00 | 57.50 | 58.04 | 58.04 | -6.39% | 7,748 |
| Jan 22, 2026 | 60.49 | 63.46 | 58.50 | 62.00 | 62.00 | 6.80% | 410 |
| Jan 21, 2026 | 61.20 | 61.20 | 57.82 | 58.05 | 58.05 | -1.74% | 1,134 |
| Jan 20, 2026 | 58.05 | 62.88 | 58.05 | 59.08 | 59.08 | -2.27% | 4,034 |
| Jan 19, 2026 | 60.70 | 62.00 | 60.04 | 60.45 | 60.45 | 0.12% | 1,151 |
| Jan 16, 2026 | 63.00 | 64.40 | 59.30 | 60.38 | 60.38 | 0.32% | 26,855 |
| Jan 14, 2026 | 62.94 | 64.50 | 60.02 | 60.19 | 60.19 | -3.79% | 109,863 |
| Jan 13, 2026 | 63.21 | 64.07 | 61.77 | 62.56 | 62.56 | -0.03% | 11,301 |
| Jan 12, 2026 | 63.90 | 64.72 | 62.06 | 62.58 | 62.58 | -3.60% | 8,574 |
| Jan 9, 2026 | 65.85 | 65.85 | 64.61 | 64.92 | 64.92 | -0.87% | 502 |
| Jan 8, 2026 | 66.33 | 67.28 | 65.09 | 65.49 | 65.49 | -1.27% | 7,658 |
| Jan 7, 2026 | 68.17 | 68.40 | 66.00 | 66.33 | 66.33 | -2.25% | 23,774 |
| Jan 6, 2026 | 66.68 | 68.02 | 65.92 | 67.86 | 67.86 | 0.44% | 2,118 |
| Jan 5, 2026 | 60.10 | 67.98 | 60.10 | 67.56 | 67.56 | 0.87% | 74,420 |
| Jan 2, 2026 | 66.10 | 67.98 | 64.58 | 66.98 | 66.98 | 2.38% | 13,613 |
| Jan 1, 2026 | 65.00 | 65.58 | 64.60 | 65.42 | 65.42 | 2.06% | 1,002 |
| Dec 31, 2025 | 66.18 | 66.18 | 63.80 | 64.10 | 64.10 | -0.59% | 1,515 |
| Dec 30, 2025 | 66.75 | 67.42 | 63.18 | 64.48 | 64.48 | -9.64% | 8,434 |
| Dec 29, 2025 | 72.00 | 72.00 | 67.54 | 71.36 | 71.36 | 4.99% | 41,063 |
| Dec 26, 2025 | 69.81 | 69.81 | 67.68 | 67.97 | 67.97 | -4.12% | 539 |
| Dec 24, 2025 | 69.63 | 71.20 | 69.11 | 70.89 | 70.89 | 1.43% | 13,708 |
| Dec 23, 2025 | 69.54 | 70.60 | 68.12 | 69.89 | 69.89 | 0.26% | 780 |
| Dec 22, 2025 | 68.01 | 69.99 | 66.25 | 69.71 | 69.71 | 2.61% | 28,657 |
| Dec 19, 2025 | 65.22 | 68.40 | 65.15 | 67.94 | 67.94 | 2.92% | 20,480 |
| Dec 18, 2025 | 63.10 | 66.67 | 62.39 | 66.01 | 66.01 | 3.63% | 12,057 |
| Dec 17, 2025 | 60.26 | 63.70 | 60.26 | 63.70 | 63.70 | 3.46% | 2,609 |
| Dec 16, 2025 | 60.27 | 61.87 | 60.27 | 61.57 | 61.57 | 1.65% | 556 |
| Dec 15, 2025 | 64.79 | 64.79 | 59.19 | 60.57 | 60.57 | 1.41% | 3,553 |
| Dec 12, 2025 | 63.04 | 63.04 | 58.00 | 59.73 | 59.73 | -5.24% | 21,902 |
| Dec 11, 2025 | 63.00 | 64.45 | 62.50 | 63.03 | 63.03 | -0.57% | 3,898 |
| Dec 10, 2025 | 68.10 | 68.10 | 62.50 | 63.39 | 63.39 | -5.99% | 4,775 |
| Dec 9, 2025 | 62.61 | 69.00 | 62.48 | 67.43 | 67.43 | 7.63% | 8,017 |
| Dec 8, 2025 | 67.79 | 70.90 | 62.00 | 62.65 | 62.65 | -6.59% | 17,248 |
| Dec 5, 2025 | 66.96 | 68.40 | 64.00 | 67.07 | 67.07 | 1.48% | 6,809 |
| Dec 4, 2025 | 66.01 | 68.94 | 66.01 | 66.09 | 66.09 | -4.13% | 210 |
| Dec 3, 2025 | 67.01 | 69.20 | 66.51 | 68.94 | 68.94 | -1.46% | 417 |
| Dec 2, 2025 | 67.00 | 69.96 | 67.00 | 69.96 | 69.96 | 2.88% | 2,352 |
| Dec 1, 2025 | 69.20 | 69.20 | 66.40 | 68.00 | 68.00 | 0.88% | 203 |