Sudarshan Colorants India Ltd SUDARCOLOR
NSE · India · Process Industries
INR 368.10-8.85 (-2.35%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 376.95 | -1.76% | INR 380.90 | INR 390.00 | INR 375.00 | 2.87K |
| 2026-09-29 | INR 383.70 | -1.08% | INR 394.90 | INR 394.90 | INR 380.55 | 1.63K |
| 2026-09-28 | INR 387.90 | -1.69% | INR 390.00 | INR 396.85 | INR 386.00 | 4.04K |
| 2026-09-25 | INR 394.55 | +3.23% | INR 397.00 | INR 399.90 | INR 384.15 | 4.71K |
| 2026-09-24 | INR 382.20 | -2.18% | INR 399.00 | INR 399.00 | INR 381.10 | 4.47K |
| 2026-09-23 | INR 390.70 | +0.13% | INR 392.05 | INR 394.95 | INR 386.70 | 2.98K |
| 2026-09-22 | INR 390.20 | -2.94% | INR 410.00 | INR 410.00 | INR 388.15 | 4.74K |
| 2026-09-21 | INR 402.00 | +5.90% | INR 379.45 | INR 411.00 | INR 373.00 | 13.35K |
| 2026-09-18 | INR 379.60 | +0.53% | INR 379.45 | INR 382.90 | INR 376.55 | 2.80K |
| 2026-09-17 | INR 377.60 | +1.92% | INR 370.50 | INR 386.00 | INR 370.00 | 10.79K |
| 2026-09-16 | INR 370.50 | -1.23% | INR 376.00 | INR 376.00 | INR 370.00 | 2.70K |
| 2026-09-15 | INR 375.10 | -0.87% | INR 376.00 | INR 388.70 | INR 374.00 | 5.73K |
| 2026-09-11 | INR 378.40 | -0.66% | INR 380.05 | INR 391.25 | INR 375.25 | 5.57K |
| 2026-09-10 | INR 380.90 | +0.09% | INR 384.35 | INR 385.20 | INR 380.10 | 2.77K |
| 2026-09-09 | INR 380.55 | -1.25% | INR 385.50 | INR 385.50 | INR 380.00 | 3.62K |
| 2026-09-08 | INR 385.35 | -0.37% | INR 386.90 | INR 390.00 | INR 380.00 | 8.51K |
| 2026-09-07 | INR 386.80 | +0.87% | INR 384.10 | INR 396.95 | INR 382.15 | 16.39K |
| 2026-09-04 | INR 383.45 | -1.17% | INR 390.60 | INR 394.60 | INR 381.00 | 7.86K |
| 2026-09-03 | INR 388.00 | -0.19% | INR 393.95 | INR 400.00 | INR 387.05 | 8.35K |
| 2026-09-02 | INR 388.75 | +2.57% | INR 378.70 | INR 395.00 | INR 378.40 | 5.94K |
| 2026-09-01 | INR 379.00 | -1.62% | INR 388.00 | INR 389.00 | INR 377.10 | 5.26K |
| 2026-08-31 | INR 385.25 | -1.31% | INR 399.00 | INR 399.00 | INR 380.00 | 9.33K |
| 2026-08-28 | INR 390.35 | +2.82% | INR 379.60 | INR 394.95 | INR 379.60 | 4.93K |
| 2026-08-27 | INR 379.65 | -2.01% | INR 389.35 | INR 399.00 | INR 377.00 | 14.95K |
| 2026-08-26 | INR 387.45 | -1.75% | INR 394.35 | INR 403.80 | INR 386.00 | 18.02K |
| 2026-08-25 | INR 394.35 | -1.76% | INR 400.25 | INR 408.95 | INR 386.00 | 13.64K |
| 2026-08-24 | INR 401.40 | +0.04% | INR 401.35 | INR 405.45 | INR 397.10 | 11.65K |
| 2026-08-21 | INR 401.25 | -0.22% | INR 402.45 | INR 404.95 | INR 400.00 | 5.35K |
| 2026-08-20 | INR 402.15 | -0.89% | INR 405.75 | INR 406.00 | INR 399.80 | 5.51K |
| 2026-08-19 | INR 405.75 | +1.36% | INR 409.00 | INR 409.00 | INR 400.05 | 5.85K |
| 2026-08-18 | INR 400.30 | -2.15% | INR 409.10 | INR 409.35 | INR 396.00 | 8.26K |
| 2026-08-17 | INR 409.10 | -1.04% | INR 407.10 | INR 416.95 | INR 407.10 | 3.92K |
| 2026-08-14 | INR 413.40 | +1.49% | INR 423.45 | INR 423.45 | INR 403.15 | 6.79K |
| 2026-08-13 | INR 407.35 | +0.38% | INR 415.60 | INR 415.60 | INR 400.00 | 13.32K |
| 2026-08-12 | INR 405.80 | -0.18% | INR 406.00 | INR 412.45 | INR 404.00 | 6.07K |
| 2026-08-11 | INR 406.55 | -1.01% | INR 410.70 | INR 410.70 | INR 405.10 | 7.46K |
| 2026-08-10 | INR 410.70 | -2.46% | INR 418.00 | INR 429.90 | INR 408.00 | 17.74K |
| 2026-08-07 | INR 421.05 | -1.76% | INR 430.75 | INR 431.80 | INR 417.00 | 24.58K |
| 2026-08-06 | INR 428.60 | +12.38% | INR 390.10 | INR 437.95 | INR 382.40 | 249.22K |
| 2026-08-05 | INR 381.40 | +0.97% | INR 378.00 | INR 390.00 | INR 375.00 | 18.59K |
| 2026-08-04 | INR 377.75 | +2.29% | INR 372.00 | INR 382.80 | INR 368.35 | 10.61K |
| 2026-08-03 | INR 369.30 | +2.26% | INR 365.00 | INR 375.00 | INR 358.85 | 9.83K |
| 2026-07-31 | INR 361.15 | +2.05% | INR 355.10 | INR 367.50 | INR 343.20 | 10.45K |
| 2026-07-30 | INR 353.90 | -2.21% | INR 362.65 | INR 368.25 | INR 350.05 | 6.37K |
| 2026-07-29 | INR 361.90 | +1.86% | INR 355.30 | INR 367.25 | INR 355.30 | 3.06K |
| 2026-07-28 | INR 355.30 | -1.31% | INR 360.15 | INR 360.15 | INR 354.00 | 4.04K |
| 2026-07-27 | INR 360.00 | -0.17% | INR 360.85 | INR 366.90 | INR 360.00 | 2.48K |
| 2026-07-24 | INR 360.60 | +0.64% | INR 360.10 | INR 362.00 | INR 349.60 | 4.45K |
| 2026-07-23 | INR 358.30 | -0.71% | INR 359.00 | INR 365.00 | INR 357.00 | 2.78K |
| 2026-07-22 | INR 360.85 | -1.10% | INR 367.00 | INR 367.00 | INR 354.05 | 7.96K |
| 2026-07-21 | INR 364.85 | +0.01% | INR 364.40 | INR 368.00 | INR 356.70 | 7.30K |
| 2026-07-20 | INR 364.80 | -2.42% | INR 374.00 | INR 379.85 | INR 358.90 | 11.44K |
| 2026-07-17 | INR 373.85 | +0.75% | INR 380.00 | INR 380.00 | INR 367.00 | 4.39K |
| 2026-07-16 | INR 371.05 | -0.48% | INR 372.80 | INR 378.05 | INR 368.00 | 2.21K |
| 2026-07-15 | INR 372.85 | -1.41% | INR 375.00 | INR 384.90 | INR 368.50 | 5.99K |
| 2026-07-14 | INR 378.20 | -0.80% | INR 386.00 | INR 391.00 | INR 376.00 | 14.29K |
| 2026-07-13 | INR 381.25 | +2.89% | INR 376.00 | INR 394.80 | INR 362.70 | 9.32K |
| 2026-07-10 | INR 370.55 | +4.75% | INR 351.00 | INR 375.00 | INR 350.20 | 8.71K |
| 2026-07-09 | INR 353.75 | +1.01% | INR 355.15 | INR 362.95 | INR 350.20 | 3.96K |
| 2026-07-08 | INR 350.20 | -3.25% | INR 356.20 | INR 365.80 | INR 335.10 | 6.27K |
| 2026-07-07 | INR 361.95 | -1.08% | INR 371.95 | INR 375.50 | INR 357.50 | 4.56K |
| 2026-07-06 | INR 365.90 | -0.23% | INR 365.95 | INR 370.70 | INR 359.60 | 4.68K |
| 2026-07-03 | INR 366.75 | +1.99% | INR 365.00 | INR 369.90 | INR 356.10 | 6.64K |
| 2026-07-02 | INR 359.60 | +2.74% | INR 350.05 | INR 367.40 | INR 346.65 | 7.94K |
| 2026-07-01 | INR 350.00 | -0.74% | INR 360.00 | INR 360.00 | INR 342.30 | 2.99K |
| 2026-06-30 | INR 352.60 | -0.77% | INR 356.35 | INR 363.95 | INR 351.55 | 4.24K |
| 2026-06-29 | INR 355.35 | -2.42% | INR 364.30 | INR 365.45 | INR 353.50 | 7.87K |
| 2026-06-26 | INR 364.15 | 0.00% | INR 364.15 | INR 364.15 | INR 364.15 | 0 |
| 2026-06-25 | INR 364.15 | -0.44% | INR 366.20 | INR 372.75 | INR 360.90 | 2.70K |
| 2026-06-24 | INR 365.75 | -0.18% | INR 362.75 | INR 373.50 | INR 362.75 | 1.80K |
| 2026-06-23 | INR 366.40 | +1.19% | INR 362.00 | INR 372.00 | INR 362.00 | 4.06K |
| 2026-06-22 | INR 362.10 | -0.15% | INR 374.35 | INR 375.00 | INR 360.50 | 4.94K |
| 2026-06-19 | INR 362.65 | -1.95% | INR 378.95 | INR 378.95 | INR 360.50 | 23.67K |
| 2026-06-18 | INR 369.85 | +2.57% | INR 364.95 | INR 374.50 | INR 360.00 | 7.72K |
| 2026-06-17 | INR 360.60 | +1.21% | INR 356.40 | INR 362.95 | INR 351.15 | 5.43K |
| 2026-06-16 | INR 356.30 | -0.92% | INR 361.35 | INR 361.35 | INR 355.00 | 3.86K |
| 2026-06-15 | INR 359.60 | +0.83% | INR 359.30 | INR 363.00 | INR 358.20 | 3.35K |
| 2026-06-12 | INR 356.65 | -0.08% | INR 369.40 | INR 369.40 | INR 355.00 | 3.26K |
| 2026-06-11 | INR 356.95 | -2.35% | INR 361.05 | INR 369.85 | INR 354.00 | 4.30K |
| 2026-06-10 | INR 365.55 | +1.20% | INR 361.20 | INR 384.80 | INR 359.00 | 22.88K |
| 2026-06-09 | INR 361.20 | +0.43% | INR 360.10 | INR 368.40 | INR 360.10 | 1.68K |
| 2026-06-08 | INR 359.65 | -1.55% | INR 360.00 | INR 370.00 | INR 357.55 | 2.62K |
| 2026-06-05 | INR 365.30 | -0.83% | INR 374.05 | INR 374.05 | INR 359.00 | 2.39K |
| 2026-06-04 | INR 368.35 | +2.89% | INR 357.45 | INR 370.00 | INR 355.05 | 3.44K |
| 2026-06-03 | INR 358.00 | -1.10% | INR 356.55 | INR 361.15 | INR 356.55 | 666 |
| 2026-06-02 | INR 362.00 | -0.10% | INR 357.70 | INR 369.85 | INR 354.05 | 4.66K |
| 2026-06-01 | INR 362.35 | -3.35% | INR 379.80 | INR 381.80 | INR 355.50 | 11.67K |
| 2026-05-29 | INR 374.90 | -1.83% | INR 380.75 | INR 383.10 | INR 371.10 | 15.54K |
| 2026-05-28 | INR 381.90 | 0.00% | INR 381.90 | INR 381.90 | INR 381.90 | 0 |
| 2026-05-27 | INR 381.90 | +2.06% | INR 373.10 | INR 390.00 | INR 366.75 | 23.68K |