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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	920.5	901.85	901.85	925.95	900	22,493
February 19, 2026	917.15	923.8	923.8	946.75	907.95	34,316
February 18, 2026	919.6	917.15	917.15	933	914.55	16,671
February 17, 2026	915.9	919.6	919.6	934	911.15	36,919
February 16, 2026	924.7	915.9	915.9	924.7	886	56,298
February 13, 2026	878	924.7	924.7	939.9	841.35	357,496
February 12, 2026	957	938.65	938.65	968.95	933.15	28,585
February 11, 2026	975	968.2	968.2	975.8	956.6	31,235
February 10, 2026	969.95	975	975	998	959.55	46,666
February 09, 2026	916	964.55	964.55	970.5	916	55,110
February 06, 2026	915.95	914.6	914.6	918.6	905.45	18,593
February 05, 2026	938.05	916.55	916.55	939.85	910	16,477
February 04, 2026	926	938.05	938.05	943	922.75	64,504
February 03, 2026	945	934.75	934.75	964.9	931	68,962
February 02, 2026	890	891.8	891.8	898	865	34,620
February 01, 2026	889.25	894.25	894.25	920.25	880	23,064
January 30, 2026	876.05	902.7	902.7	918.5	860	44,764
January 29, 2026	876	871.7	871.7	885.7	857	56,833
January 28, 2026	876.2	884.2	884.2	892	866.65	17,782
January 27, 2026	871.1	876.2	876.2	891.95	859.3	61,444
January 23, 2026	909	883.85	883.85	909	868	65,314
January 22, 2026	887	897	897	906.9	871	63,035
January 21, 2026	880	892.35	892.35	895.25	857.65	87,379
January 20, 2026	869	889.25	889.25	900	867.6	109,462
January 19, 2026	875	871.85	871.85	884.95	863.85	58,251
January 16, 2026	911.85	883.75	883.75	922	878	64,557
January 14, 2026	908.6	911.85	911.85	924.75	905.2	22,964
January 13, 2026	918	913.6	913.6	934	906.25	94,039
January 12, 2026	930	924.05	924.05	935.5	901.55	117,354
January 09, 2026	967.95	942.35	942.35	967.95	940	31,435
January 08, 2026	976	972.1	972.1	988	959.5	53,903
January 07, 2026	965.45	976.4	976.4	982.95	959.65	43,823
January 06, 2026	975	969.2	969.2	979.45	963.7	51,079
January 05, 2026	969.95	966.95	966.95	970	950.35	39,902
January 02, 2026	942.4	960	960	966.95	940.1	40,850
January 01, 2026	953.7	942.4	942.4	953.7	937.3	22,186
December 31, 2025	933.6	947.7	947.7	952	924.7	36,615
December 30, 2025	937.5	932.1	932.1	940.6	922	68,675
December 29, 2025	940.1	936.9	936.9	950.5	932	31,834
December 26, 2025	950.2	941.6	941.6	950.4	936.2	91,368
December 24, 2025	983	953.5	953.5	983.3	947	84,501
December 23, 2025	989.8	981	981	989.8	975	61,415
December 22, 2025	971	983.4	983.4	992.2	966.8	72,167
December 19, 2025	956	970.4	970.4	975	951.2	67,763
December 18, 2025	958.4	949.8	949.8	960.8	941.1	65,138
December 17, 2025	960	958.4	958.4	968.8	945.6	63,481
December 16, 2025	987.9	961.6	961.6	988.1	955.1	46,852
December 15, 2025	993	985.4	985.4	1,001.3	982.5	40,994
December 12, 2025	1,003.2	996.5	996.5	1,015	980.3	171,141
December 11, 2025	1,016.5	1,003.2	1,003.2	1,018.6	994.4	156,629
December 10, 2025	988	1,016.5	1,016.5	1,019.8	980.7	96,068
December 09, 2025	962.9	979.2	979.2	990.5	944	189,640
December 08, 2025	996.4	974.3	974.3	996.4	970	88,833
December 05, 2025	1,005	992.7	992.7	1,005.1	972.2	193,520
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

Sudarshan Chemical Industries Limited (SUDARSCHEM.NS) NSE