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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,437.5	1,425.1	1,425.1	1,437.5	1,406.8	41,189
September 04, 2025	1,527	1,426.1	1,426.1	1,527	1,402.8	161,232
September 03, 2025	1,427.4	1,427.8	1,427.8	1,441.3	1,386.2	144,553
September 02, 2025	1,486	1,432.2	1,432.2	1,486	1,427.4	86,143
September 01, 2025	1,484.6	1,476.2	1,476.2	1,494.7	1,470.3	74,683
August 29, 2025	1,500.3	1,495.6	1,495.6	1,539	1,480	263,507
August 28, 2025	1,437	1,500.3	1,500.3	1,521	1,420	479,146
August 26, 2025	1,443.3	1,432.8	1,432.8	1,450	1,403.4	107,868
August 25, 2025	1,430	1,447.1	1,447.1	1,452.4	1,416.2	68,187
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

Sudarshan Chemical Industries Limited (SUDARSCHEM.NS) NSE