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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	167.63	170.12	170.12	171.02	167.63	5,021
September 05, 2025	171.98	167.63	167.63	171.98	166.5	4,514
September 04, 2025	173	169.53	169.53	175.8	169.1	7,924
September 03, 2025	172.4	171.27	171.27	172.95	169.75	8,457
September 02, 2025	172.4	171.24	171.24	179.1	170.01	33,482
September 01, 2025	165.4	171.33	171.33	175.33	164.19	19,600
August 29, 2025	171.01	165.33	165.33	171.5	163.02	9,961
August 28, 2025	169.9	170.87	170.87	174.75	166.99	7,801
August 26, 2025	168.27	167.44	167.44	172.4	165.25	7,487
August 25, 2025	172.4	171.07	171.07	174.99	170.16	8,389
August 22, 2025	170.3	172.33	172.33	173	170.3	5,264
August 21, 2025	176	169.91	169.91	178.18	168.75	17,229
August 20, 2025	177	176.63	176.63	178.4	173.73	16,649
August 19, 2025	160	177.38	176.38	180	160	55,510
August 18, 2025	172.7	169.73	169.73	172.7	169.2	6,652
August 14, 2025	168.01	168.95	168.95	170.22	168.01	7,765
August 13, 2025	170.9	168.4	168.4	171.28	166.16	10,932
August 12, 2025	170.95	168.36	168.36	175.95	167	18,075
August 11, 2025	171.9	168.43	168.43	173.3	166.6	6,016
August 08, 2025	174.01	171.09	171.09	174.04	170.93	3,389
August 07, 2025	171.35	173.75	173.75	175.87	171.01	9,326
August 06, 2025	175.36	173.35	173.35	178.18	172.05	7,496
August 05, 2025	175	175.14	175.14	176.69	174.5	7,526
August 04, 2025	175.69	174.44	174.44	188.9	170.5	60,345
August 01, 2025	176.14	173.1	173.1	177.05	173	3,948
July 31, 2025	174.8	173.6	173.6	174.8	172.75	4,865
July 30, 2025	175	173.73	173.73	179	172.75	8,706
July 29, 2025	176.37	174.77	174.77	176.76	173.05	10,760

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