BSE - Delayed Quote INR

Sudarshan Chemical Industries Limited (SUDARSCHEM.BO)

Compare
1,126.95
+11.10
+(0.99%)
At close: 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20251,108.951,131.501,107.251,126.951,126.952,938
Jan 15, 20251,105.051,119.251,082.551,115.851,115.853,051
Jan 14, 20251,080.051,105.001,058.651,095.501,095.5011,540
Jan 13, 20251,088.601,088.601,065.051,076.651,076.653,470
Jan 10, 20251,110.051,114.401,083.501,098.601,098.607,792
Jan 9, 20251,136.601,136.601,094.501,120.301,120.3010,008
Jan 8, 20251,109.801,132.751,087.951,105.601,105.604,203
Jan 7, 20251,122.051,143.101,120.701,130.901,130.903,198
Jan 6, 20251,155.101,164.201,112.101,129.801,129.8012,663
Jan 3, 20251,132.851,160.001,129.901,155.101,155.106,181
Jan 2, 20251,145.551,148.751,129.251,137.001,137.004,572
Jan 1, 20251,135.001,153.001,135.001,138.501,138.503,122
Dec 31, 20241,121.151,146.801,121.151,143.151,143.155,519
Dec 30, 20241,116.001,141.901,116.001,125.901,125.904,070
Dec 27, 20241,127.851,141.651,123.601,130.651,130.655,828
Dec 26, 20241,130.351,164.701,124.301,129.951,129.9511,225
Dec 24, 20241,110.351,137.351,110.351,133.351,133.353,556
Dec 23, 20241,149.951,149.951,083.801,124.001,124.0011,088
Dec 20, 20241,152.401,152.401,111.951,129.901,129.904,088
Dec 19, 20241,101.101,137.151,101.101,129.351,129.359,254
Dec 18, 20241,135.001,136.151,119.751,130.351,130.353,953
Dec 17, 20241,120.401,139.001,108.001,135.251,135.2511,482
Dec 16, 20241,165.301,173.701,117.501,132.901,132.9020,809
Dec 13, 20241,138.951,138.951,105.301,133.251,133.255,930
Dec 12, 20241,130.651,145.301,105.401,132.051,132.0512,451
Dec 11, 20241,146.001,167.501,121.451,130.651,130.6512,994
Dec 10, 20241,132.501,135.001,121.951,132.751,132.753,457
Dec 9, 20241,125.151,139.501,121.451,129.551,129.555,526
Dec 6, 20241,143.751,143.751,108.951,130.251,130.259,150
Dec 5, 20241,128.501,146.001,110.251,130.351,130.3513,872
Dec 4, 20241,114.001,137.301,113.051,118.851,118.8515,282
Dec 3, 20241,046.001,127.101,046.001,116.101,116.1011,821
Dec 2, 20241,067.001,067.001,045.001,061.601,061.605,989
Nov 29, 20241,044.001,069.801,030.301,064.251,064.2516,224
Nov 28, 2024986.001,058.10986.001,044.101,044.1042,504
Nov 27, 2024981.00993.00950.00986.45986.452,145,443
Nov 26, 2024975.30993.00972.25981.60981.604,799
Nov 25, 2024981.55999.00980.15989.85989.855,433
Nov 22, 2024932.00971.30921.50962.30962.3023,997
Nov 21, 2024941.00941.00910.95913.70913.7014,879
Nov 19, 2024913.55957.50913.55941.15941.158,639
Nov 18, 2024921.30942.45904.40917.95917.957,173
Nov 14, 2024913.20947.00913.20926.75926.7518,548
Nov 13, 2024976.90978.00908.00914.60914.6026,223
Nov 12, 2024995.001,015.75980.55984.20984.205,443
Nov 11, 20241,008.101,025.90988.001,011.701,011.708,143
Nov 8, 20241,059.001,059.00996.451,009.351,009.3512,760
Nov 7, 20241,031.001,060.751,028.551,034.751,034.7511,788
Nov 6, 20241,014.501,042.80967.251,033.651,033.6527,857
Nov 4, 20241,034.651,048.50994.001,000.101,000.1023,330
Nov 1, 20241,068.301,069.051,049.301,055.801,055.802,266
Oct 31, 20241,003.901,052.00996.551,046.551,046.5517,889
Oct 29, 2024969.15969.15920.45952.40952.40101,897
Oct 28, 2024910.451,036.75908.95971.20971.2037,800
Oct 25, 2024976.05993.65930.40942.70942.7017,007
Oct 24, 2024984.351,009.00966.00976.35976.3512,068
Oct 23, 2024966.00988.00943.55969.50969.5011,625
Oct 22, 20241,009.601,023.45954.20960.30960.3035,370
Oct 21, 20241,044.951,047.051,007.001,012.301,012.3024,179
Oct 18, 20241,085.001,085.001,031.951,038.451,038.4516,557
Oct 17, 20241,120.001,120.001,058.501,071.701,071.7035,135
Oct 16, 20241,096.951,140.001,089.301,104.651,104.6551,312
Oct 15, 20241,111.051,136.901,060.001,076.351,076.3547,067
Oct 14, 20241,181.051,235.001,097.001,112.151,112.15173,713
Oct 11, 20241,013.801,216.55997.101,207.501,207.50131,803
Oct 10, 20241,040.001,058.651,006.001,013.801,013.808,150
Oct 9, 20241,015.001,061.951,015.001,039.951,039.958,073
Oct 8, 2024989.551,036.20975.051,014.201,014.2016,832
Oct 7, 20241,026.001,048.80984.10995.45995.4533,406
Oct 4, 20241,060.001,073.051,035.201,043.901,043.908,248
Oct 3, 20241,090.051,120.051,051.301,055.951,055.9557,473
Oct 1, 20241,119.051,132.001,109.751,127.201,127.2052,979
Sep 30, 20241,110.001,148.401,100.201,117.851,117.8521,912
Sep 27, 20241,072.801,120.501,061.951,103.851,103.8522,172
Sep 26, 20241,062.001,082.301,047.201,064.801,064.8010,332
Sep 25, 20241,026.001,105.001,026.001,062.151,062.1520,968
Sep 24, 20241,043.001,050.001,019.251,041.551,041.5510,981
Sep 23, 20241,029.401,051.351,021.201,040.851,040.853,474
Sep 20, 20241,021.001,048.80974.801,008.151,008.1536,233
Sep 19, 20241,046.001,056.001,002.351,016.851,016.859,207
Sep 18, 20241,053.851,069.001,043.051,052.451,052.4535,104
Sep 17, 2024989.951,060.00974.601,053.501,053.5036,120
Sep 16, 20241,002.001,003.15979.20988.60988.606,620
Sep 13, 2024981.30983.95962.90981.45981.454,969
Sep 12, 2024950.40999.70948.00976.00976.0022,409
Sep 11, 2024992.70992.75952.60956.60956.6011,947
Sep 10, 20241,004.951,004.95980.00992.65992.655,967
Sep 9, 20241,038.001,038.00983.60988.80988.809,363
Sep 6, 20241,061.001,078.00997.251,004.701,004.7017,212
Sep 5, 20241,052.001,076.001,049.101,051.551,051.5533,799
Sep 4, 20241,000.051,070.00998.001,052.551,052.5548,346
Sep 3, 20241,010.501,037.00990.001,008.601,008.6022,653
Sep 2, 20241,048.801,051.651,004.001,025.551,025.5513,528
Aug 30, 20241,006.351,048.00993.001,031.151,031.1523,373
Aug 29, 20241,013.001,020.00988.051,006.301,006.3013,498
Aug 28, 20241,030.001,030.00994.151,013.601,013.607,297
Aug 26, 20241,011.401,027.00986.00998.50998.5015,182
Aug 23, 20241,057.201,057.201,008.751,014.651,014.6516,658
Aug 22, 20241,035.301,081.001,035.301,047.901,047.9047,897
Aug 21, 2024990.001,045.80984.801,035.301,035.3029,514
Aug 20, 20241,000.051,024.00981.60987.90987.9012,082
Aug 19, 2024983.15999.65979.95987.70987.706,900
Aug 16, 2024990.00999.10969.00983.15983.155,053
Aug 14, 2024969.05994.10962.20968.10968.1011,399
Aug 13, 20241,009.101,009.10947.40969.05969.0522,291
Aug 12, 2024970.00999.90960.00997.90997.9010,843
Aug 9, 2024945.05974.25945.05971.15971.159,493
Aug 8, 2024940.00954.00940.00947.90947.9090,224
Aug 7, 2024925.65947.65925.00943.35943.357,084
Aug 6, 2024915.70940.00915.70925.65925.6533,767
Aug 5, 2024851.10922.00851.10915.60915.6054,238
Aug 2, 2024982.15982.35961.40975.20975.2021,259
Aug 1, 2024947.001,009.00947.00982.05982.0558,273
Jul 31, 2024938.15969.85932.80936.85936.8529,564
Jul 30, 2024900.00948.60900.00941.80941.8043,199
Jul 29, 2024918.00930.95907.15911.35911.356,819
Jul 26, 2024 1.00 Dividend
Jul 26, 2024901.45922.70901.40913.30913.3011,212
Jul 25, 2024881.70914.00873.20901.45900.4513,748
Jul 24, 2024894.90900.50878.50881.70880.7217,014
Jul 23, 2024893.80903.00864.60894.75893.7616,372
Jul 22, 2024885.00918.70885.00893.60892.617,865
Jul 19, 2024921.00921.00886.00891.25890.2622,928
Jul 18, 2024924.60941.40917.90921.00919.9811,829
Jul 16, 2024925.35935.10917.10920.70919.6813,734
Jul 15, 2024912.00935.65901.40923.45922.4315,746
Jul 12, 2024903.95916.45890.55898.40897.4016,950
Jul 11, 2024877.25923.95877.25903.95902.9518,791
Jul 10, 2024897.80899.45852.30877.10876.1355,413
Jul 9, 2024895.00922.35887.70898.05897.0514,039
Jul 8, 2024919.60927.30892.20897.45896.4514,769
Jul 5, 2024929.25941.55914.55919.55918.5329,992
Jul 4, 2024928.00942.15917.50925.90924.8715,069
Jul 3, 2024934.95954.80916.45924.40923.3755,882
Jul 2, 2024909.80935.00905.30922.65921.6370,548
Jul 1, 2024902.05963.15898.75904.45903.4599,716
Jun 28, 2024907.40913.00887.95901.35900.358,659
Jun 27, 2024910.00949.75894.95900.50899.5044,229
Jun 26, 2024884.50922.20880.00905.70904.7041,081
Jun 25, 2024881.00910.55878.00883.45882.4745,624
Jun 24, 2024883.95888.60871.40876.65875.6811,641
Jun 21, 2024886.05894.05862.00885.10884.1232,156
Jun 20, 2024884.95902.75862.20879.50878.5294,611
Jun 19, 2024836.25888.00822.95870.30869.3327,837
Jun 18, 2024814.05841.55812.35831.30830.3827,143
Jun 14, 2024826.00834.60810.25815.05814.1510,812
Jun 13, 2024835.00841.00814.00817.35816.449,135
Jun 12, 2024812.00835.00806.50828.05827.1333,270
Jun 11, 2024789.15810.00785.35806.25805.3614,631
Jun 10, 2024798.30814.35782.40789.10788.2222,714
Jun 7, 2024798.70805.00779.95792.20791.321,054,196
Jun 6, 2024752.35789.35751.15785.95785.0811,806
Jun 5, 2024715.00784.25715.00739.45738.63392,438
Jun 4, 2024768.00784.80681.00720.70719.9016,274
Jun 3, 2024801.10802.00765.30767.65766.809,538
May 31, 2024787.00799.55780.25784.70783.8313,857
May 30, 2024822.20822.20786.65792.85791.9712,321
May 29, 2024796.05831.00796.05806.05805.1625,995
May 28, 2024804.20816.25790.50793.75792.8713,875
May 27, 2024806.95831.05795.85804.15803.2621,788
May 24, 2024829.00840.10804.50806.90806.0039,294
May 23, 2024840.00851.85823.00828.60827.6812,133
May 22, 2024830.15854.50815.00829.35828.4336,585
May 21, 2024821.55890.00821.55835.85834.92158,680
May 17, 2024736.25747.35716.50735.75734.9333,806
May 16, 2024739.95739.95717.55721.25720.456,130
May 15, 2024741.95741.95720.05721.55720.755,499
May 14, 2024725.00747.95725.00737.20736.3811,614
May 13, 2024714.95724.00709.90720.00719.209,073
May 10, 2024706.60729.90706.60719.00718.2013,240
May 9, 2024729.95733.05705.80713.80713.0114,401
May 8, 2024729.25738.75723.20725.55724.7518,861
May 7, 2024762.65762.65717.75728.65727.8446,609
May 6, 2024750.00781.50745.00756.65755.81111,660
May 3, 2024727.85749.00717.70736.85736.0322,704
May 2, 2024742.90742.95719.65721.80721.0016,110
Apr 30, 2024708.55757.90707.75739.20738.3881,895
Apr 29, 2024725.15731.10708.00710.80710.0111,637
Apr 26, 2024731.00744.35720.50722.75721.9521,963
Apr 25, 2024740.20748.30710.20727.85727.0432,805
Apr 24, 2024724.70766.30716.65740.35739.53186,891
Apr 23, 2024641.55748.75630.60717.50716.70199,964
Apr 22, 2024639.85639.85626.15629.05628.358,379
Apr 19, 2024621.30636.00609.40630.55629.8511,260
Apr 18, 2024631.40641.95618.90621.45620.7614,976
Apr 16, 2024624.00644.10624.00633.00632.305,105
Apr 15, 2024639.00664.85615.10620.90620.2124,802
Apr 12, 2024664.95670.35645.30648.35647.6311,957
Apr 10, 2024656.05669.20651.65660.10659.376,528
Apr 9, 2024669.30681.00652.70654.75654.0223,618
Apr 8, 2024667.00678.60654.70663.20662.4611,081
Apr 5, 2024672.15687.00672.00676.30675.5510,166
Apr 4, 2024683.40686.50669.95674.30673.5515,855
Apr 3, 2024666.60685.00654.50683.40682.6414,726
Apr 2, 2024666.85683.45653.90666.25665.5155,644
Apr 1, 2024614.00659.50613.45651.55650.8338,706
Mar 28, 2024615.85617.95605.70609.65608.9710,250
Mar 27, 2024610.30619.10607.20614.85614.179,347
Mar 26, 2024623.15630.10594.85609.30608.6227,910
Mar 22, 2024595.00626.80594.10622.10621.4149,109
Mar 21, 2024573.25595.75573.25588.80588.1514,657
Mar 20, 2024582.95586.00573.05576.80576.163,598
Mar 19, 2024 3.60 Dividend
Mar 19, 2024576.55584.50573.00582.95582.308,160
Mar 18, 2024566.15581.30561.15576.40572.1611,443
Mar 15, 2024571.70576.75559.35573.95569.737,738
Mar 14, 2024549.65575.00540.70571.80567.6027,990
Mar 13, 2024573.75573.75534.60549.65545.6135,071
Mar 12, 2024574.75574.75547.80563.75559.6125,760
Mar 11, 2024596.50598.10560.40564.90560.7517,569
Mar 7, 2024578.00595.00573.70584.55580.2520,065
Mar 6, 2024575.65580.25557.40566.40562.2414,188
Mar 5, 2024583.50588.80570.50572.75568.5419,223
Mar 4, 2024592.20596.95584.60588.70584.376,052
Mar 1, 2024587.90602.35585.55589.40585.0711,958
Feb 29, 2024589.70592.80577.20587.90583.589,964
Feb 28, 2024587.05596.80576.55588.65584.3228,501
Feb 27, 2024609.50613.00586.05590.50586.1627,519
Feb 26, 2024605.10608.60593.55602.35597.9210,258
Feb 23, 2024598.30604.40592.00600.05595.6431,845
Feb 22, 2024595.10600.00580.50598.15593.7525,472
Feb 21, 2024595.75599.70574.40581.30577.0355,830
Feb 20, 2024606.00610.70591.00593.85589.4951,164
Feb 19, 2024594.15609.95587.95606.40601.9467,882
Feb 16, 2024579.15592.50562.00565.20561.05107,501
Feb 15, 2024530.65571.75507.70567.55563.381,914,161
Feb 14, 2024519.95535.10515.25532.25528.343,780
Feb 13, 2024519.00524.25505.00519.70515.8810,937
Feb 12, 2024519.00542.25512.35516.40512.618,606
Feb 9, 2024522.10522.10505.35517.80514.0020,364
Feb 8, 2024536.15539.00517.75520.85517.0221,796
Feb 7, 2024544.55553.50535.00539.70535.7328,795
Feb 6, 2024534.20575.00534.20548.60544.5790,126
Feb 5, 2024532.50543.30525.10533.25529.3337,396
Feb 2, 2024525.00533.25510.65513.60509.838,314
Feb 1, 2024527.15531.00518.35523.50519.6516,859
Jan 31, 2024525.50530.50519.10525.40521.548,814
Jan 30, 2024520.05534.95520.00524.45520.605,688
Jan 29, 2024521.00527.75516.10519.60515.783,825
Jan 25, 2024524.00534.50521.00525.25521.39212,925
Jan 24, 2024510.95531.25510.95521.70517.8718,881
Jan 23, 2024515.25521.00502.85506.70502.9887,195
Jan 19, 2024522.00529.00515.95522.20518.366,602
Jan 17, 2024515.05519.45502.10504.85501.143,972
Jan 16, 2024517.55524.95515.05520.75516.9212,010

Related Tickers

XPROINDIA.BO Xpro India Limited
1,308.75
-0.96%
 
SHREEPUSHK.NS Shree Pushkar Chemicals & Fertilisers Limited
309.95
+4.52%
 
HDGHF Haydale Graphene Industries plc
0.0019
+26.67%
 
VRSRF Versarien plc
0.0010
0.00%
 
GPHBF G6 Materials Corp.
0.2500
+163.16%
 
HGRAF HydroGraph Clean Power Inc.
0.1600
+1.27%
 
GMGMF Graphene Manufacturing Group Ltd
0.4800
+6.67%
 
ALTO Alto Ingredients, Inc.
1.8100
+9.70%
 
EMN Eastman Chemical Company
91.74
-0.28%
 
GEVO Gevo, Inc.
2.2000
-0.45%