Sudarshan Chemical Industries Limited - SUDARSCHEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,429.3	1,428	1,428	1,443	1,422	46,293
August 21, 2025	1,431.8	1,429.3	1,429.3	1,443.3	1,410.5	80,038
August 20, 2025	1,466.2	1,431.5	1,431.5	1,473	1,420.4	106,126
August 19, 2025	1,468.5	1,460	1,460	1,505	1,434.3	322,698
August 18, 2025	1,445.6	1,451.2	1,451.2	1,463.8	1,430.7	134,435
August 14, 2025	1,447	1,445.6	1,445.6	1,462.4	1,417.5	68,587
August 13, 2025	1,440.1	1,446	1,446	1,466.8	1,433.2	92,161
August 12, 2025	1,464.9	1,438.2	1,438.2	1,467.9	1,432.2	63,105
August 11, 2025	1,460.7	1,454.7	1,454.7	1,470.9	1,437.3	64,219
August 08, 2025	1,470.1	1,460.7	1,460.7	1,480.1	1,433.6	140,409
August 07, 2025	1,445.1	1,458.5	1,458.5	1,465	1,423.1	116,940
August 06, 2025	1,453.9	1,449	1,449	1,484	1,431.1	167,752
August 05, 2025	1,450	1,450	1,450	1,468.8	1,425.9	148,114
August 04, 2025	1,412.4	1,448.1	1,448.1	1,454	1,397.7	164,347
August 01, 2025	1,430	1,414.9	1,414.9	1,456	1,407.2	204,484
July 31, 2025	1,392	1,435.7	1,435.7	1,462.8	1,390.7	386,110
July 30, 2025	1,399	1,420.5	1,420.5	1,431	1,377.9	442,885
July 29, 2025	1,364.1	1,414.3	1,414.3	1,425	1,355.4	1.5M
July 28, 2025	1,260	1,366.5	1,366.5	1,469	1,253	6.66M
July 25, 2025	1,267.6	1,250.2	1,250.2	1,269.8	1,233.5	100,662
July 24, 2025	1,241.3	1,266.6	1,266.6	1,280	1,230.6	150,923
July 23, 2025	1,264.6	1,233.9	1,233.9	1,264.6	1,228.1	77,720
July 22, 2025	1,260.5	1,254.6	1,254.6	1,269	1,245	38,849
July 21, 2025	1,262	1,260.5	1,260.5	1,296.4	1,245.4	97,643
July 18, 2025	1,256	1,260.1	1,260.1	1,270	1,240.9	52,500
July 17, 2025	1,260.4	1,260.6	1,260.6	1,266.6	1,248.3	35,708
July 16, 2025	1,267.5	1,260.4	1,260.4	1,275.6	1,253.9	88,197
July 15, 2025	1,249	1,259.2	1,259.2	1,269.9	1,238.8	177,335
July 14, 2025	1,208.9	1,245.8	1,245.8	1,250	1,203.4	69,616
July 11, 2025	1,229.9	1,220.5	1,220.5	1,229.9	1,209.6	38,477
July 10, 2025	1,207	1,226.5	1,226.5	1,230	1,203	69,964
July 09, 2025	1,228.9	1,205.4	1,205.4	1,231.7	1,195	67,425
July 08, 2025	1,228.3	1,221.2	1,221.2	1,253.8	1,212.1	62,036
July 07, 2025	1,255.8	1,230.4	1,230.4	1,259.8	1,225	60,361
July 04, 2025	1,242.6	1,254.6	1,254.6	1,268.8	1,233.8	123,424
July 03, 2025	1,258.4	1,233.8	1,233.8	1,262.1	1,230	59,006
July 02, 2025	1,284.7	1,252.9	1,252.9	1,312	1,246.4	184,425
July 01, 2025	1,232	1,275.7	1,275.7	1,296.9	1,227.1	170,929
June 30, 2025	1,272	1,233.4	1,233.4	1,279	1,223.9	182,049
June 27, 2025	1,230	1,259.7	1,259.7	1,271	1,211.6	314,260
June 26, 2025	1,229.2	1,207.8	1,207.8	1,231.8	1,203.6	75,178
June 25, 2025	1,205	1,221.2	1,221.2	1,226	1,199	122,531
June 24, 2025	1,251.9	1,197.5	1,197.5	1,253.9	1,191.6	149,080
June 23, 2025	1,225.2	1,244.5	1,244.5	1,256.4	1,224	81,994
June 20, 2025	1,240	1,235.2	1,235.2	1,264	1,212.3	361,279
June 19, 2025	1,250	1,247.2	1,247.2	1,278	1,214.7	187,390
June 18, 2025	1,252.2	1,242.4	1,242.4	1,268	1,233.8	100,424
June 17, 2025	1,283.8	1,246.2	1,246.2	1,283.9	1,240	80,723
June 16, 2025	1,247	1,281	1,281	1,287.4	1,227.1	118,101
June 13, 2025	1,220	1,257.9	1,257.9	1,265	1,215.5	86,045
June 12, 2025	1,256	1,251.2	1,251.2	1,283	1,247.3	139,070
June 11, 2025	1,260	1,253.6	1,253.6	1,289.9	1,237.2	472,843
June 10, 2025	1,291.4	1,263.4	1,263.4	1,315	1,257.5	315,681
June 09, 2025	1,168.4	1,285.1	1,285.1	1,300	1,168.4	1.01M
June 06, 2025	1,181	1,172.2	1,172.2	1,196.4	1,166.9	97,668
June 05, 2025	1,148	1,181.2	1,181.2	1,200	1,145	185,880
June 04, 2025	1,160	1,152.2	1,152.2	1,161.1	1,133	133,385
June 03, 2025	1,200	1,152.7	1,152.7	1,208.7	1,147	438,685
June 02, 2025	1,181	1,156	1,156	1,182.1	1,122	188,550
May 30, 2025	1,092	1,180.3	1,180.3	1,210	1,092	480,875

Sudarshan Chemical Industries Limited (SUDARSCHEM.NS) NSE