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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sudarshan Chemical Industries Limited (SUDARSCHEM.NS) NSE