Sudarshan Chemical Industries Limited SUDARSCHEM
NSE · India · Process Industries
INR 1,242.50+38.60 (+3.21%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 1,203.90 | +0.55% | INR 1,203.80 | INR 1,241.60 | INR 1,195.00 | 406.26K |
| 2026-09-29 | INR 1,197.30 | -0.19% | INR 1,205.00 | INR 1,209.80 | INR 1,166.50 | 146.49K |
| 2026-09-28 | INR 1,199.60 | -1.58% | INR 1,216.00 | INR 1,225.30 | INR 1,193.10 | 94.60K |
| 2026-09-25 | INR 1,218.90 | +0.07% | INR 1,220.00 | INR 1,228.90 | INR 1,206.90 |
| 71.35K |
| 2026-09-24 | INR 1,218.00 | -1.53% | INR 1,225.00 | INR 1,248.90 | INR 1,206.60 | 114.61K |
| 2026-09-23 | INR 1,236.90 | +0.54% | INR 1,234.20 | INR 1,257.50 | INR 1,229.10 | 71.88K |
| 2026-09-22 | INR 1,230.30 | -2.19% | INR 1,274.10 | INR 1,274.10 | INR 1,222.40 | 122.39K |
| 2026-09-21 | INR 1,257.90 | -0.44% | INR 1,263.50 | INR 1,274.90 | INR 1,249.50 | 126.68K |
| 2026-09-18 | INR 1,263.50 | +4.82% | INR 1,203.80 | INR 1,278.00 | INR 1,199.40 | 318.84K |
| 2026-09-17 | INR 1,205.40 | +0.56% | INR 1,205.20 | INR 1,231.70 | INR 1,192.30 | 96.73K |
| 2026-09-16 | INR 1,198.70 | +1.31% | INR 1,175.00 | INR 1,208.20 | INR 1,148.10 | 166.13K |
| 2026-09-15 | INR 1,183.20 | -5.21% | INR 1,259.00 | INR 1,259.00 | INR 1,175.40 | 176.49K |
| 2026-09-14 | INR 1,248.20 | 0.00% | INR 1,248.20 | INR 1,248.20 | INR 1,248.20 | 0 |
| 2026-09-11 | INR 1,248.20 | -1.78% | INR 1,262.00 | INR 1,277.50 | INR 1,232.20 | 316.39K |
| 2026-09-10 | INR 1,270.80 | +0.67% | INR 1,261.00 | INR 1,287.40 | INR 1,246.50 | 490.53K |
| 2026-09-09 | INR 1,262.30 | +3.32% | INR 1,224.60 | INR 1,278.00 | INR 1,218.00 | 371.33K |
| 2026-09-08 | INR 1,221.70 | -1.46% | INR 1,240.10 | INR 1,249.50 | INR 1,213.30 | 146.48K |
| 2026-09-07 | INR 1,239.80 | +1.39% | INR 1,224.90 | INR 1,265.00 | INR 1,223.50 | 222.04K |
| 2026-09-04 | INR 1,222.80 | -2.12% | INR 1,249.00 | INR 1,253.60 | INR 1,216.00 | 186.18K |
| 2026-09-03 | INR 1,249.30 | +0.28% | INR 1,249.90 | INR 1,269.90 | INR 1,240.30 | 165.08K |
| 2026-09-02 | INR 1,245.80 | +0.41% | INR 1,226.00 | INR 1,252.80 | INR 1,210.50 | 376.06K |
| 2026-09-01 | INR 1,240.70 | -2.06% | INR 1,294.70 | INR 1,347.00 | INR 1,230.60 | 1.65M |
| 2026-08-31 | INR 1,266.80 | +0.79% | INR 1,262.20 | INR 1,275.00 | INR 1,235.10 | 796.09K |
| 2026-08-28 | INR 1,256.90 | +0.33% | INR 1,250.00 | INR 1,264.70 | INR 1,232.10 | 234.72K |
| 2026-08-27 | INR 1,252.80 | +1.50% | INR 1,239.90 | INR 1,259.40 | INR 1,223.20 | 643.59K |
| 2026-08-26 | INR 1,234.30 | +0.24% | INR 1,230.00 | INR 1,257.80 | INR 1,219.90 | 240.19K |
| 2026-08-25 | INR 1,231.30 | -0.39% | INR 1,236.00 | INR 1,241.90 | INR 1,217.60 | 324.68K |
| 2026-08-24 | INR 1,236.10 | +1.73% | INR 1,228.00 | INR 1,249.30 | INR 1,197.60 | 988.80K |
| 2026-08-21 | INR 1,215.10 | +2.41% | INR 1,193.50 | INR 1,220.90 | INR 1,185.00 | 772.96K |
| 2026-08-20 | INR 1,186.50 | +4.55% | INR 1,144.80 | INR 1,195.00 | INR 1,134.90 | 828.79K |
| 2026-08-19 | INR 1,134.90 | +0.38% | INR 1,137.80 | INR 1,145.00 | INR 1,125.00 | 263.28K |
| 2026-08-18 | INR 1,130.60 | +3.45% | INR 1,092.90 | INR 1,145.00 | INR 1,092.90 | 636.44K |
| 2026-08-17 | INR 1,092.90 | -2.25% | INR 1,115.00 | INR 1,130.00 | INR 1,080.10 | 651.25K |
| 2026-08-14 | INR 1,118.10 | +6.20% | INR 1,065.00 | INR 1,131.00 | INR 1,013.70 | 3.81M |
| 2026-08-13 | INR 1,052.80 | +0.78% | INR 1,062.00 | INR 1,100.00 | INR 1,022.00 | 880.04K |
| 2026-08-12 | INR 1,044.70 | -5.88% | INR 1,119.70 | INR 1,123.10 | INR 1,030.10 | 436.81K |
| 2026-08-11 | INR 1,110.00 | -1.27% | INR 1,122.10 | INR 1,131.90 | INR 1,102.20 | 170.22K |
| 2026-08-10 | INR 1,124.30 | -1.34% | INR 1,144.00 | INR 1,164.90 | INR 1,115.20 | 219.14K |
| 2026-08-07 | INR 1,139.60 | +2.15% | INR 1,119.00 | INR 1,157.00 | INR 1,115.00 | 349.92K |
| 2026-08-06 | INR 1,115.60 | +2.87% | INR 1,090.00 | INR 1,134.50 | INR 1,080.20 | 518.45K |
| 2026-08-05 | INR 1,084.50 | +3.56% | INR 1,052.00 | INR 1,090.50 | INR 1,052.00 | 271.54K |
| 2026-08-04 | INR 1,047.20 | -1.98% | INR 1,069.90 | INR 1,081.00 | INR 1,035.10 | 101.65K |
| 2026-08-03 | INR 1,068.30 | +5.37% | INR 1,039.00 | INR 1,096.00 | INR 1,034.20 | 421.75K |
| 2026-07-31 | INR 1,013.90 | +0.58% | INR 1,013.50 | INR 1,030.00 | INR 996.30 | 186.93K |
| 2026-07-30 | INR 1,008.10 | -2.20% | INR 1,029.70 | INR 1,029.70 | INR 1,004.10 | 362.24K |
| 2026-07-29 | INR 1,030.80 | -0.15% | INR 1,032.50 | INR 1,045.80 | INR 1,017.05 | 62.51K |
| 2026-07-28 | INR 1,032.35 | -2.27% | INR 1,056.00 | INR 1,060.00 | INR 1,021.15 | 268.98K |
| 2026-07-27 | INR 1,056.35 | +1.47% | INR 1,058.15 | INR 1,067.95 | INR 1,049.35 | 108.65K |
| 2026-07-24 | INR 1,041.05 | +2.58% | INR 1,014.90 | INR 1,044.80 | INR 989.05 | 140.93K |
| 2026-07-23 | INR 1,014.90 | -1.50% | INR 1,033.75 | INR 1,056.10 | INR 1,012.70 | 131.84K |
| 2026-07-22 | INR 1,030.40 | -2.29% | INR 1,054.60 | INR 1,061.20 | INR 1,022.35 | 92.54K |
| 2026-07-21 | INR 1,054.60 | 0.00% | INR 1,055.00 | INR 1,082.00 | INR 1,050.55 | 148.32K |
| 2026-07-20 | INR 1,054.65 | +1.64% | INR 1,030.00 | INR 1,060.00 | INR 1,030.00 | 185.05K |
| 2026-07-17 | INR 1,037.65 | -2.89% | INR 1,075.00 | INR 1,075.00 | INR 1,025.50 | 326.12K |
| 2026-07-16 | INR 1,068.55 | -0.09% | INR 1,075.00 | INR 1,088.30 | INR 1,053.55 | 305.68K |
| 2026-07-15 | INR 1,069.50 | +0.31% | INR 1,070.95 | INR 1,085.00 | INR 1,067.55 | 265.62K |
| 2026-07-14 | INR 1,066.20 | +2.71% | INR 1,030.05 | INR 1,078.70 | INR 1,030.05 | 607.65K |
| 2026-07-13 | INR 1,038.05 | +3.88% | INR 990.00 | INR 1,052.30 | INR 986.20 | 584.13K |
| 2026-07-10 | INR 999.25 | +6.08% | INR 941.00 | INR 1,009.00 | INR 936.40 | 615.23K |
| 2026-07-09 | INR 941.95 | +3.01% | INR 920.15 | INR 954.90 | INR 916.60 | 293.44K |
| 2026-07-08 | INR 914.45 | -1.02% | INR 915.30 | INR 938.80 | INR 906.00 | 230.60K |
| 2026-07-07 | INR 923.90 | -0.50% | INR 927.00 | INR 949.00 | INR 914.55 | 257.54K |
| 2026-07-06 | INR 928.55 | +2.00% | INR 910.50 | INR 948.70 | INR 903.05 | 866.75K |
| 2026-07-03 | INR 910.35 | +1.52% | INR 899.00 | INR 920.00 | INR 890.20 | 274.79K |
| 2026-07-02 | INR 896.75 | +2.28% | INR 881.95 | INR 901.40 | INR 881.95 | 61.22K |
| 2026-07-01 | INR 876.80 | -0.59% | INR 882.00 | INR 900.20 | INR 859.00 | 220.04K |
| 2026-06-30 | INR 882.00 | +0.22% | INR 884.90 | INR 890.00 | INR 872.00 | 70.62K |
| 2026-06-29 | INR 880.10 | -1.25% | INR 880.00 | INR 896.35 | INR 875.00 | 51.90K |
| 2026-06-26 | INR 891.25 | 0.00% | INR 891.25 | INR 891.25 | INR 891.25 | 0 |
| 2026-06-25 | INR 891.25 | -0.20% | INR 900.00 | INR 909.90 | INR 887.20 | 84.31K |
| 2026-06-24 | INR 893.00 | +1.26% | INR 890.65 | INR 897.75 | INR 865.50 | 152.32K |
| 2026-06-23 | INR 881.85 | -2.73% | INR 911.95 | INR 913.20 | INR 874.60 | 143.77K |
| 2026-06-22 | INR 906.60 | -0.77% | INR 919.90 | INR 927.90 | INR 891.00 | 280.89K |
| 2026-06-19 | INR 913.60 | +0.79% | INR 906.45 | INR 930.70 | INR 903.00 | 247.96K |
| 2026-06-18 | INR 906.45 | +0.88% | INR 908.00 | INR 935.95 | INR 890.80 | 397.29K |
| 2026-06-17 | INR 898.55 | -0.83% | INR 912.00 | INR 921.20 | INR 896.00 | 185.92K |
| 2026-06-16 | INR 906.10 | +0.89% | INR 907.10 | INR 912.80 | INR 896.80 | 78.88K |
| 2026-06-15 | INR 898.10 | +1.81% | INR 898.00 | INR 933.40 | INR 890.00 | 225.61K |
| 2026-06-12 | INR 882.15 | +2.96% | INR 870.00 | INR 888.55 | INR 864.05 | 90.52K |
| 2026-06-11 | INR 856.75 | +0.32% | INR 887.70 | INR 890.85 | INR 855.05 | 270.49K |
| 2026-06-10 | INR 854.05 | -4.39% | INR 890.00 | INR 908.90 | INR 851.10 | 187.45K |
| 2026-06-09 | INR 893.25 | +3.51% | INR 864.15 | INR 898.00 | INR 863.00 | 62.58K |
| 2026-06-08 | INR 862.95 | -2.67% | INR 879.10 | INR 885.60 | INR 857.35 | 126.35K |
| 2026-06-05 | INR 886.65 | -0.14% | INR 886.80 | INR 901.55 | INR 883.00 | 70.98K |
| 2026-06-04 | INR 887.85 | +0.22% | INR 885.90 | INR 920.00 | INR 881.20 | 167.45K |
| 2026-06-03 | INR 885.90 | -1.26% | INR 899.00 | INR 906.70 | INR 877.90 | 126.62K |
| 2026-06-02 | INR 897.25 | -1.03% | INR 898.55 | INR 910.35 | INR 893.60 | 109.36K |
| 2026-06-01 | INR 906.60 | -3.35% | INR 945.50 | INR 957.90 | INR 893.00 | 238.75K |
| 2026-05-29 | INR 938.00 | -4.17% | INR 981.95 | INR 990.00 | INR 926.00 | 287.29K |
| 2026-05-28 | INR 978.85 | 0.00% | INR 978.85 | INR 978.85 | INR 978.85 | 0 |