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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	164.63	170.79	170.79	172.11	160.4	26,146
February 19, 2026	161.21	160.39	160.39	165.03	158.5	22,061
February 18, 2026	161.39	162.9	162.9	164.63	161.33	9,065
February 17, 2026	165.09	161.73	161.73	168	161.1	10,664
February 16, 2026	171.42	165.58	165.58	172.37	161.1	39,836
February 13, 2026	156.8	168.51	168.51	170.13	156.8	40,025
February 12, 2026	183.88	168.83	168.83	188	166.6	35,572
February 11, 2026	180.6	182.96	182.96	185	178.21	12,816
February 10, 2026	187.39	177.24	177.24	187.39	175.25	8,417
February 09, 2026	180.46	179.98	179.98	184.26	177.01	28,502
February 06, 2026	176.44	177.25	177.25	180	174.27	21,573
February 05, 2026	175.25	176.43	176.43	181.81	175.25	4,139
February 04, 2026	179	180.4	180.4	184.9	177.04	3,995
February 03, 2026	172.55	176.81	176.81	178.37	172.55	4,058
February 02, 2026	176.16	172.33	172.33	176.77	169.57	5,767
February 01, 2026	179.03	177.04	177.04	181	173.64	5,999
January 30, 2026	182.01	180.03	180.03	183.7	180	8,092
January 29, 2026	179.8	182.19	182.19	184	175	19,586
January 28, 2026	177.89	178.81	178.81	182	175.14	9,468
January 27, 2026	168.9	173.38	173.38	174.5	168.9	5,322
January 23, 2026	178.14	171.52	171.52	180.45	165.05	52,647
January 22, 2026	170.65	178.14	178.14	179.98	169.79	14,480
January 21, 2026	170.03	167.86	167.86	171.86	164.99	14,975
January 20, 2026	180.03	170.02	170.02	184.4	165.81	45,441
January 19, 2026	180.95	182.13	182.13	184.3	178.99	11,978
January 16, 2026	184.5	181	181	187	177.02	16,411
January 14, 2026	180.19	183.58	183.58	185	178.51	6,362
January 13, 2026	178	177.8	177.8	180.88	172.5	19,232
January 12, 2026	183.85	173.91	173.91	183.85	168.61	10,377
January 09, 2026	171.25	177.02	177.02	178.29	171.25	8,791
January 08, 2026	189.9	174.82	174.82	190.5	173.2	38,238
January 07, 2026	189.9	185.31	185.31	192.46	184.3	19,606
January 06, 2026	188.15	191.75	191.75	193.98	188.15	22,560
January 05, 2026	186.09	192.65	192.65	194.75	185.05	25,900
January 02, 2026	186	185.16	185.16	186	181.61	11,404
January 01, 2026	182.5	185.86	185.86	189.98	181.5	18,919
December 31, 2025	189.6	185.73	185.73	196	179.25	98,783
December 30, 2025	177.59	189.42	189.42	192.79	171.44	107,505
December 29, 2025	167	176.82	176.82	177.15	167	55,412
December 26, 2025	172.5	170.62	170.62	176.8	166.22	66,344
December 24, 2025	158.97	165.16	165.16	175.99	158.97	140,047
December 23, 2025	149.01	155.02	155.02	159.9	149	32,741
December 22, 2025	149.44	147.63	147.63	149.6	147.6	7,263
December 19, 2025	144.01	146.52	146.52	147.95	144	8,302
December 18, 2025	145.11	143.98	143.98	145.15	143.61	8,615
December 17, 2025	144.1	145.12	145.12	147.88	144.1	5,488
December 16, 2025	149.4	144.88	144.88	149.99	144.12	11,481
December 15, 2025	150.93	146.5	146.5	150.93	146	12,652
December 12, 2025	146	148.33	148.33	149.99	145	5,420
December 11, 2025	148.56	145.82	145.82	149.98	144.56	30,568
December 10, 2025	150.47	147.03	147.03	152.05	144.51	8,314
December 09, 2025	151.65	150.77	150.77	151.65	145	4,676
December 08, 2025	146.85	147.71	147.71	150.59	146.85	11,044
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

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