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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	175.8	174.76	174.76	178.78	173.01	6,664
July 25, 2025	180.94	178.29	178.29	182.98	175.5	15,238
July 24, 2025	173.21	180.53	180.53	187.18	172.66	40,808
July 23, 2025	174	172.27	172.27	175.01	170.52	11,545
July 22, 2025	175.3	171.87	171.87	175.3	171.5	11,010
July 21, 2025	172.71	172.8	172.8	175.74	172.25	16,021
July 18, 2025	177.75	174.12	174.12	178.06	173.11	14,043
July 17, 2025	179.26	176.01	176.01	179.26	175	27,523
July 16, 2025	179.9	177.74	177.74	181.38	177.01	13,038
July 15, 2025	179.12	177.94	177.94	179.68	176.01	16,242
July 14, 2025	177.9	177.58	177.58	182.55	177	23,144
July 11, 2025	176.6	176.2	176.2	177.65	175.61	14,154
July 10, 2025	179.34	175.38	175.38	180.63	174.2	28,314
July 09, 2025	179.17	178.97	178.97	181.33	178	14,931
July 08, 2025	181.5	179.17	179.17	182.79	178.42	6,939
July 07, 2025	180.05	181.07	181.07	185	179.7	21,527
July 04, 2025	180	182.02	182.02	186.7	180	19,976
July 03, 2025	179.4	181.66	181.66	183	179.23	17,167
July 02, 2025	179.56	179.33	179.33	182.65	178	33,896
July 01, 2025	185.05	179.96	179.96	186	178.25	20,721
June 30, 2025	182.27	182.32	182.32	184.5	177.12	35,156
June 27, 2025	184.9	180.82	180.82	184.9	178.59	40,574
June 26, 2025	187.51	182.4	182.4	191.79	181.6	150,352
June 25, 2025	195.84	194.76	194.76	202	193.88	9,903
June 24, 2025	200	197.28	197.28	200	195.72	11,039
June 23, 2025	191.6	198.29	198.29	199	191.6	15,078
June 20, 2025	192.02	194.54	194.54	195	190.89	10,341
June 19, 2025	193.23	191.02	191.02	195.49	190.5	7,579
June 18, 2025	195.4	194.9	194.9	196.19	191.49	5,489
June 17, 2025	194.7	192.57	192.57	197	190.56	5,459
June 16, 2025	196.3	191.95	191.95	196.3	190.47	3,841
June 13, 2025	194	193.86	193.86	195.99	192.25	4,117
June 12, 2025	197	196.6	196.6	199.81	192.02	10,383
June 11, 2025	201.89	196.95	196.95	201.89	196.1	9,777
June 10, 2025	205.05	199.27	199.27	205.05	197.12	17,321
June 09, 2025	195.99	205.04	205.04	207	191.19	46,267
June 06, 2025	187.01	194.55	194.55	196.4	187.01	31,930
June 05, 2025	189.86	189.59	189.59	197	187	19,051
June 04, 2025	188.51	187.87	187.87	191.74	186	10,548
June 03, 2025	188.5	187.38	187.38	191.35	186.1	12,166
June 02, 2025	192.95	188.5	188.5	193.04	184.9	33,681
May 30, 2025	210.85	193.7	193.7	212	192.5	49,227
May 29, 2025	212.4	208.61	208.61	212.47	207	6,828
May 28, 2025	212.4	210.03	210.03	212.63	208.41	6,705
May 27, 2025	215	209.71	209.71	215	208.7	5,898
May 26, 2025	212.4	210.99	210.99	213.28	210.25	13,744

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