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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,015	1,004.2	1,004.2	1,015	994.5	42,539
December 03, 2025	1,009	1,014.2	1,014.2	1,020	983.4	201,910
December 02, 2025	1,015	1,014.3	1,014.3	1,021	1,011	72,885
December 01, 2025	1,008.2	1,021.7	1,021.7	1,050	1,008	128,026
November 28, 2025	1,007.9	1,013.3	1,013.3	1,028.4	1,005.4	60,794
November 27, 2025	1,032	1,003	1,003	1,034.6	1,000	104,482
November 26, 2025	1,010.8	1,033.5	1,033.5	1,046	1,010.8	104,100
November 25, 2025	1,000	1,010.8	1,010.8	1,023.8	1,000	62,205
November 24, 2025	1,026	999.7	999.7	1,033.5	995	109,202
November 21, 2025	1,033.5	1,024.8	1,024.8	1,033.5	1,014.6	73,262
November 19, 2025	1,045	1,036.9	1,036.9	1,046	1,007	153,050
November 18, 2025	1,042	1,043.1	1,043.1	1,070.9	1,033.6	137,662
November 17, 2025	1,035.6	1,038.4	1,038.4	1,044.3	1,006.3	164,246
November 14, 2025	1,069	1,035.8	1,035.8	1,069.5	997.7	365,516
November 13, 2025	1,036	1,072	1,072	1,116.4	1,015.6	453,550
November 12, 2025	1,054.8	1,031.1	1,031.1	1,066.3	1,015.5	296,283
November 11, 2025	1,070	1,051.6	1,051.6	1,070	1,042	68,168
November 10, 2025	1,071.1	1,063.7	1,063.7	1,084.9	1,051.6	55,578
November 07, 2025	1,095	1,076.2	1,076.2	1,101.2	1,064.8	142,950
November 06, 2025	1,168.5	1,089.2	1,089.2	1,170	1,065.3	136,050
November 04, 2025	1,156	1,160.7	1,160.7	1,199.8	1,155.9	130,354
November 03, 2025	1,149.6	1,148.6	1,148.6	1,164.2	1,141.7	88,088
October 31, 2025	1,172	1,149.8	1,149.8	1,189.6	1,141.1	104,508
October 30, 2025	1,180	1,179.6	1,179.6	1,193.7	1,171.5	34,788
October 29, 2025	1,186	1,179.5	1,179.5	1,199.2	1,171.3	69,596
October 28, 2025	1,177.1	1,178.2	1,178.2	1,199	1,156.7	93,935
October 27, 2025	1,195.9	1,176.9	1,176.9	1,215.2	1,164.6	86,836
October 24, 2025	1,223.9	1,195.8	1,195.8	1,226.2	1,191.2	66,620
October 23, 2025	1,231.6	1,216.6	1,216.6	1,252	1,212	41,953
October 21, 2025	1,250	1,231.6	1,231.6	1,250	1,202.5	27,802
October 20, 2025	1,239.3	1,233	1,233	1,250.9	1,226.6	59,257
October 17, 2025	1,255	1,240.7	1,240.7	1,266.1	1,232	76,339
October 16, 2025	1,250.5	1,268	1,268	1,273	1,250.5	34,452
October 15, 2025	1,266	1,254.4	1,254.4	1,278.4	1,245.4	86,577
October 14, 2025	1,281	1,257	1,257	1,295.7	1,243.9	147,293
October 13, 2025	1,312.5	1,284.1	1,284.1	1,316.6	1,280.3	65,567
October 10, 2025	1,295	1,312.1	1,312.1	1,320.2	1,289.4	48,429
October 09, 2025	1,310	1,298	1,298	1,312.5	1,280.5	48,069
October 08, 2025	1,320	1,313	1,313	1,337	1,304.4	37,900
October 07, 2025	1,343.5	1,311.5	1,311.5	1,343.5	1,304.9	55,542
October 06, 2025	1,322.8	1,330.2	1,330.2	1,360.4	1,303	117,004
October 03, 2025	1,347	1,337	1,337	1,356.6	1,322	58,702
October 01, 2025	1,330	1,345.9	1,345.9	1,352	1,314.3	66,547
September 30, 2025	1,345	1,334.2	1,334.2	1,352.7	1,287	255,355
September 29, 2025	1,401.2	1,355	1,355	1,406.2	1,343.8	198,556
September 26, 2025	1,420	1,399.6	1,399.6	1,425	1,388	151,647
September 25, 2025	1,521	1,440.7	1,440.7	1,529.8	1,422.2	214,329
September 24, 2025	1,560	1,520.5	1,520.5	1,603	1,507.1	863,683
September 23, 2025	1,520	1,523.8	1,523.8	1,533.8	1,495	92,580
September 22, 2025	1,465	1,513.6	1,513.6	1,520	1,452.1	117,093
September 19, 2025	1,439	1,474.4	1,469.9	1,481.9	1,430	205,107
September 18, 2025	1,432.5	1,433.7	1,429.32	1,439	1,410.1	53,151
September 17, 2025	1,422	1,423.1	1,418.76	1,434	1,404.1	77,964
September 16, 2025	1,402.1	1,410.8	1,410.8	1,418.8	1,382	51,146
September 15, 2025	1,374.5	1,395.8	1,395.8	1,411.1	1,364	73,480
September 12, 2025	1,380	1,369.6	1,369.6	1,390	1,362.2	112,866
September 11, 2025	1,410.2	1,379.6	1,379.6	1,422.7	1,372.4	52,912
September 10, 2025	1,419.7	1,412.2	1,412.2	1,428	1,396.9	42,502
September 09, 2025	1,421.8	1,418.8	1,418.8	1,434.5	1,410.2	26,255
September 08, 2025	1,425	1,425.1	1,425.1	1,434.2	1,405.6	81,433

Sudarshan Chemical Industries Limited (SUDARSCHEM.NS) NSE