Sudarshan Pharma Industries Limited (BOM:543828)
India
· Delayed Price · Currency is INR 24.91
-0.38 (-1.50%)
At close: Mar 9, 2026
BOM:543828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.12 | 25.24 | 24.12 | 24.91 | 24.91 | -1.50% | 28,000 |
| Mar 6, 2026 | 24.29 | 25.49 | 24.10 | 25.29 | 25.29 | 1.61% | 32,000 |
| Mar 5, 2026 | 24.95 | 26.00 | 24.64 | 24.89 | 24.89 | -4.01% | 268,000 |
| Mar 4, 2026 | 27.14 | 27.14 | 25.93 | 25.93 | 25.93 | -4.98% | 80,000 |
| Mar 2, 2026 | 27.04 | 27.79 | 26.66 | 27.29 | 27.29 | -2.74% | 272,000 |
| Feb 27, 2026 | 26.62 | 28.40 | 26.62 | 28.06 | 28.06 | 2.37% | 116,000 |
| Feb 26, 2026 | 25.50 | 27.50 | 25.10 | 27.41 | 27.41 | 4.54% | 644,000 |
| Feb 25, 2026 | 26.41 | 26.41 | 26.10 | 26.22 | 26.22 | -2.53% | 20,000 |
| Feb 24, 2026 | 26.25 | 27.00 | 26.25 | 26.90 | 26.90 | 0.26% | 188,000 |
| Feb 23, 2026 | 25.62 | 27.00 | 25.62 | 26.83 | 26.83 | 1.51% | 188,000 |
| Feb 20, 2026 | 26.00 | 26.50 | 25.61 | 26.43 | 26.43 | 1.65% | 116,000 |
| Feb 19, 2026 | 25.50 | 26.13 | 25.40 | 26.00 | 26.00 | 1.25% | 148,000 |
| Feb 18, 2026 | 25.14 | 26.14 | 25.14 | 25.68 | 25.68 | -0.96% | 92,000 |
| Feb 17, 2026 | 24.81 | 26.06 | 24.64 | 25.93 | 25.93 | 4.47% | 300,000 |
| Feb 16, 2026 | 25.21 | 26.10 | 24.65 | 24.82 | 24.82 | -3.98% | 56,000 |
| Feb 13, 2026 | 24.66 | 25.99 | 24.64 | 25.85 | 25.85 | 0.58% | 204,000 |
| Feb 12, 2026 | 25.72 | 26.33 | 25.02 | 25.70 | 25.70 | -0.08% | 40,000 |
| Feb 11, 2026 | 26.36 | 26.90 | 25.56 | 25.72 | 25.72 | -4.39% | 132,000 |
| Feb 10, 2026 | 25.20 | 27.48 | 23.68 | 26.90 | 26.90 | 2.36% | 556,000 |
| Feb 9, 2026 | 25.41 | 26.45 | 25.39 | 26.28 | 26.28 | 3.63% | 180,000 |
| Feb 6, 2026 | 25.00 | 25.41 | 23.20 | 25.36 | 25.36 | 9.78% | 524,000 |
| Feb 5, 2026 | 22.60 | 23.10 | 22.41 | 23.10 | 23.10 | 10.00% | 424,000 |
| Feb 4, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 92,000 |
| Feb 3, 2026 | 20.24 | 20.24 | 19.73 | 20.00 | 20.00 | 1.63% | 1,228,000 |
| Feb 2, 2026 | 20.00 | 20.00 | 19.36 | 19.68 | 19.68 | -1.60% | 1,228,000 |
| Feb 1, 2026 | 19.79 | 20.00 | 19.55 | 20.00 | 20.00 | 1.52% | 1,244,000 |
| Jan 30, 2026 | 20.00 | 20.00 | 19.35 | 19.70 | 19.70 | -1.50% | 48,000 |
| Jan 29, 2026 | 20.25 | 20.25 | 18.50 | 20.00 | 20.00 | 3.63% | 1,444,000 |
| Jan 28, 2026 | 19.65 | 19.78 | 18.80 | 19.30 | 19.30 | 0.36% | 64,000 |
| Jan 27, 2026 | 20.00 | 20.00 | 19.00 | 19.23 | 19.23 | -3.85% | 128,000 |
| Jan 23, 2026 | 20.26 | 20.37 | 19.90 | 20.00 | 20.00 | -1.86% | 64,000 |
| Jan 22, 2026 | 20.01 | 20.38 | 19.80 | 20.38 | 20.38 | 5.00% | 68,000 |
| Jan 21, 2026 | 21.14 | 21.98 | 18.78 | 19.41 | 19.41 | -6.95% | 388,000 |
| Jan 20, 2026 | 22.20 | 23.49 | 20.52 | 20.86 | 20.86 | -8.51% | 260,000 |
| Jan 19, 2026 | 22.99 | 22.99 | 22.00 | 22.80 | 22.80 | 0.40% | 188,000 |
| Jan 16, 2026 | 23.94 | 23.94 | 22.55 | 22.71 | 22.71 | -1.69% | 124,000 |
| Jan 14, 2026 | 23.00 | 23.91 | 22.50 | 23.10 | 23.10 | -0.86% | 72,000 |
| Jan 13, 2026 | 24.40 | 25.80 | 22.01 | 23.30 | 23.30 | -3.68% | 312,000 |
| Jan 12, 2026 | 23.40 | 24.36 | 22.76 | 24.19 | 24.19 | 4.31% | 56,000 |
| Jan 9, 2026 | 25.00 | 25.00 | 22.99 | 23.19 | 23.19 | -7.79% | 228,000 |
| Jan 8, 2026 | 25.70 | 25.70 | 24.50 | 25.15 | 25.15 | -2.14% | 60,000 |
| Jan 7, 2026 | 27.00 | 27.00 | 25.50 | 25.70 | 25.70 | 1.50% | 36,000 |
| Jan 6, 2026 | 25.19 | 26.00 | 24.70 | 25.32 | 25.32 | -3.51% | 120,000 |
| Jan 5, 2026 | 26.31 | 27.45 | 26.10 | 26.24 | 26.24 | -2.96% | 176,000 |
| Jan 2, 2026 | 27.64 | 27.89 | 26.55 | 27.04 | 27.04 | 0.04% | 92,000 |
| Jan 1, 2026 | 27.42 | 28.39 | 26.60 | 27.03 | 27.03 | -1.89% | 68,000 |
| Dec 31, 2025 | 27.83 | 30.00 | 27.05 | 27.55 | 27.55 | -1.01% | 516,000 |
| Dec 30, 2025 | 25.20 | 28.00 | 25.20 | 27.83 | 27.83 | 0.40% | 164,000 |
| Dec 29, 2025 | 25.27 | 28.00 | 24.83 | 27.72 | 27.72 | 7.53% | 356,000 |
| Dec 26, 2025 | 24.99 | 25.78 | 24.99 | 25.78 | 25.78 | 2.50% | 16,000 |
| Dec 24, 2025 | 25.35 | 25.36 | 24.61 | 25.15 | 25.15 | -0.20% | 20,000 |
| Dec 23, 2025 | 24.50 | 25.74 | 24.50 | 25.20 | 25.20 | 3.66% | 64,000 |
| Dec 22, 2025 | 22.75 | 24.75 | 22.75 | 24.31 | 24.31 | 7.95% | 124,000 |
| Dec 19, 2025 | 24.25 | 24.48 | 21.62 | 22.52 | 22.52 | -6.13% | 104,000 |
| Dec 18, 2025 | 24.06 | 24.06 | 23.61 | 23.99 | 23.99 | -0.29% | 104,000 |
| Dec 17, 2025 | 24.50 | 24.97 | 23.60 | 24.06 | 24.06 | -2.79% | 72,000 |
| Dec 16, 2025 | 24.99 | 25.11 | 24.75 | 24.75 | 24.75 | -0.12% | 24,000 |
| Dec 15, 2025 | 23.70 | 24.88 | 23.70 | 24.78 | 24.78 | 2.74% | 48,000 |
| Dec 12, 2025 | 24.75 | 24.75 | 24.10 | 24.12 | 24.12 | -0.99% | 20,000 |
| Dec 11, 2025 | 25.24 | 25.24 | 24.30 | 24.36 | 24.36 | -2.56% | 20,000 |
| Dec 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.83% | 4,000 |
| Dec 9, 2025 | 23.80 | 25.40 | 23.60 | 25.21 | 25.21 | 4.52% | 60,000 |
| Dec 8, 2025 | 26.40 | 26.40 | 23.79 | 24.12 | 24.12 | -8.74% | 116,000 |
| Dec 5, 2025 | 26.79 | 26.80 | 26.20 | 26.43 | 26.43 | -0.79% | 36,000 |
| Dec 4, 2025 | 26.93 | 26.99 | 25.77 | 26.64 | 26.64 | 1.10% | 60,000 |
| Dec 3, 2025 | 28.00 | 28.00 | 26.18 | 26.35 | 26.35 | -3.41% | 48,000 |
| Dec 2, 2025 | 27.25 | 27.50 | 26.99 | 27.28 | 27.28 | 3.41% | 180,000 |
| Dec 1, 2025 | 25.08 | 26.38 | 24.96 | 26.38 | 26.38 | 4.97% | 296,000 |
| Nov 28, 2025 | 25.61 | 26.19 | 25.08 | 25.13 | 25.13 | -4.81% | 136,000 |
| Nov 27, 2025 | 25.30 | 26.60 | 25.30 | 26.40 | 26.40 | 3.98% | 124,000 |
| Nov 26, 2025 | 23.86 | 25.50 | 23.86 | 25.39 | 25.39 | 2.79% | 132,000 |
| Nov 25, 2025 | 23.04 | 25.00 | 22.80 | 24.70 | 24.70 | 2.96% | 392,000 |
| Nov 24, 2025 | 23.08 | 24.16 | 23.00 | 23.99 | 23.99 | 3.45% | 52,000 |
| Nov 21, 2025 | 22.86 | 23.87 | 22.86 | 23.19 | 23.19 | -0.04% | 84,000 |
| Nov 20, 2025 | 24.63 | 24.63 | 23.00 | 23.20 | 23.20 | -2.19% | 180,000 |
| Nov 19, 2025 | 23.30 | 24.35 | 23.05 | 23.72 | 23.72 | -1.45% | 164,000 |
| Nov 18, 2025 | 24.41 | 25.10 | 24.07 | 24.07 | 24.07 | -4.97% | 140,000 |
| Nov 17, 2025 | 26.01 | 26.02 | 25.30 | 25.33 | 25.33 | -4.77% | 100,000 |
| Nov 14, 2025 | 26.46 | 27.10 | 26.46 | 26.60 | 26.60 | -3.38% | 44,000 |
| Nov 13, 2025 | 26.52 | 27.84 | 26.20 | 27.53 | 27.53 | 3.81% | 128,000 |
| Nov 12, 2025 | 26.00 | 27.60 | 26.00 | 26.52 | 26.52 | -1.89% | 48,000 |
| Nov 11, 2025 | 28.95 | 28.95 | 26.88 | 27.03 | 27.03 | -4.45% | 252,000 |
| Nov 10, 2025 | 28.60 | 28.60 | 27.71 | 28.29 | 28.29 | -1.12% | 56,000 |
| Nov 7, 2025 | 28.00 | 29.00 | 28.00 | 28.61 | 28.61 | 1.53% | 100,000 |
| Nov 6, 2025 | 28.00 | 28.85 | 27.22 | 28.18 | 28.18 | -1.64% | 400,000 |
| Nov 4, 2025 | 28.70 | 29.00 | 28.01 | 28.65 | 28.65 | 3.13% | 300,000 |
| Nov 3, 2025 | 27.10 | 28.30 | 26.41 | 27.78 | 27.78 | 2.77% | 1,056,000 |
| Oct 31, 2025 | 25.16 | 27.14 | 24.80 | 27.03 | 27.03 | 4.56% | 1,200,000 |
| Oct 30, 2025 | 24.69 | 25.88 | 24.69 | 25.85 | 25.85 | 4.87% | 152,000 |
| Oct 29, 2025 | 23.60 | 24.66 | 22.33 | 24.65 | 24.65 | 4.94% | 1,740,000 |
| Oct 28, 2025 | 23.88 | 24.26 | 23.00 | 23.49 | 23.49 | 1.64% | 472,000 |
| Oct 27, 2025 | 24.06 | 24.39 | 22.86 | 23.11 | 23.11 | -3.95% | 488,000 |
| Oct 24, 2025 | 25.01 | 25.89 | 24.06 | 24.06 | 24.06 | -4.98% | 320,000 |
| Oct 23, 2025 | 27.00 | 27.00 | 25.32 | 25.32 | 25.32 | -4.99% | 480,000 |
| Oct 21, 2025 | 26.00 | 27.00 | 26.00 | 26.65 | 26.65 | -0.60% | 40,000 |
| Oct 20, 2025 | 26.71 | 26.95 | 26.10 | 26.81 | 26.81 | -0.33% | 72,000 |
| Oct 17, 2025 | 27.00 | 27.70 | 25.61 | 26.90 | 26.90 | 1.86% | 100,000 |
| Oct 16, 2025 | 26.40 | 27.39 | 26.38 | 26.41 | 26.41 | 0.04% | 40,000 |
| Oct 15, 2025 | 27.55 | 27.68 | 26.18 | 26.40 | 26.40 | -4.17% | 88,000 |
| Oct 14, 2025 | 26.39 | 27.55 | 26.39 | 27.55 | 27.55 | 0.18% | 20,000 |