The Sukhjit Starch & Chemicals Limited - SUKHJITS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	145.22	149.85	149.85	151	145.22	9,661
December 04, 2025	149.89	145.96	145.96	150.34	145.1	5,331
December 03, 2025	154.74	146.57	146.57	155.18	145.97	9,646
December 02, 2025	154.01	152.5	152.5	155.69	151	8,487
December 01, 2025	152.69	153.56	153.56	156.29	150	12,029
November 28, 2025	150.95	152.34	152.34	152.99	150.1	5,043
November 27, 2025	149.3	150.99	150.99	153.3	149.3	9,126
November 26, 2025	149	149.3	149.3	151.89	145.99	17,182
November 25, 2025	150.49	147.2	147.2	151.94	146.5	14,214
November 24, 2025	153	150.72	150.72	153	150	2,504
November 21, 2025	153	150.47	150.47	153.34	150	3,868
November 19, 2025	154.22	154.39	154.39	155	153	8,355
November 18, 2025	155.49	154.22	154.22	157.01	152	6,640
November 17, 2025	156.02	153.42	153.42	157.49	152	7,882
November 14, 2025	160	155.33	155.33	160	153.06	18,353
November 13, 2025	154.3	157.39	157.39	164	153.51	35,741
November 12, 2025	160	154.43	154.43	160.01	151.99	19,169
November 11, 2025	161.81	157.63	157.63	163.9	156.6	8,385
November 10, 2025	163.5	161.81	161.81	164.7	159.2	3,877
November 07, 2025	160.8	161.05	161.05	161.51	159.39	4,332
November 06, 2025	161.51	163.29	163.29	166.51	161.29	4,726
November 04, 2025	161.6	162.49	162.49	164.15	161.6	4,721
November 03, 2025	164.74	161.79	161.79	164.74	160.6	12,435
October 31, 2025	165	162.36	162.36	165	161	6,576
October 30, 2025	163.82	162.86	162.86	165.11	162.5	2,736
October 29, 2025	163.71	163.82	163.82	165.64	162.6	3,320
October 28, 2025	165.26	163.68	163.68	167.39	162.52	7,895
October 27, 2025	167.9	166.32	166.32	167.9	163.43	4,345
October 24, 2025	168	167.43	167.43	169.12	166	3,782
October 23, 2025	168.95	167.26	167.26	168.95	165	7,148
October 21, 2025	162.5	164.47	164.47	166.5	162.5	1,126
October 20, 2025	163.78	161.46	161.46	164.47	161	4,506
October 17, 2025	166.44	161.55	161.55	167.44	160.55	4,055
October 16, 2025	164.8	165.6	165.6	166.5	160.12	6,491
October 15, 2025	165.59	162.35	162.35	165.59	161.29	4,796
October 14, 2025	161.4	165.84	165.84	167.9	161.4	3,890
October 13, 2025	165.01	163.9	163.9	169.7	163.2	10,379
October 10, 2025	164.95	164.93	164.93	167.99	163.56	4,904
October 09, 2025	164	164.35	164.35	165	163	1,138
October 08, 2025	164.9	164.09	164.09	165.83	163.56	3,919
October 07, 2025	165.02	163.49	163.49	165.29	163	4,290
October 06, 2025	165.91	164.02	164.02	167.48	163.15	7,208
October 03, 2025	165.8	165.7	165.7	167.5	163.61	7,447
October 01, 2025	166.93	163.34	163.34	167.49	162.56	6,875
September 30, 2025	166.17	166.31	166.31	169.45	164.04	7,518
September 29, 2025	166.51	164.14	164.14	166.51	164	1,975
September 26, 2025	167.33	164.09	164.09	167.33	164	4,930
September 25, 2025	165	167.16	167.16	168	165	4,324
September 24, 2025	169.78	165.31	165.31	169.99	164.07	10,372
September 23, 2025	169	169.39	169.39	170.59	167.03	2,919
September 22, 2025	166	169.25	169.25	170.3	166	6,944
September 19, 2025	171.02	167.41	167.41	171.48	165	15,744
September 18, 2025	173.7	170.58	170.58	173.7	170.1	14,420
September 17, 2025	172.63	170.48	170.48	174.99	169.1	7,926
September 16, 2025	172.9	172.79	172.79	173.95	170.26	3,881
September 15, 2025	172.84	171.32	171.32	174.69	170.1	5,997
September 12, 2025	174.9	173.72	173.72	175.5	172	4,001
September 11, 2025	175.69	172.9	172.9	175.69	171.95	4,242
September 10, 2025	171.41	173.22	173.22	178.88	169.1	16,783
September 09, 2025	172.07	169.91	169.91	174.15	169.6	11,620

The Sukhjit Starch & Chemicals Limited (SUKHJITS.NS) NSE