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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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