NSE - Delayed Quote INR

Sudarshan Chemical Industries Limited (SUDARSCHEM.NS)

Compare
1,115.10
+19.45
+(1.78%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251,106.251,122.001,081.901,115.101,115.10122,345
Jan 14, 20251,083.551,108.301,059.101,095.651,095.65148,408
Jan 13, 20251,085.001,088.751,066.001,075.501,075.50122,316
Jan 10, 20251,105.101,116.201,083.051,099.901,099.90375,770
Jan 9, 20251,104.501,129.801,094.351,116.251,116.25401,239
Jan 8, 20251,132.451,137.151,086.651,103.651,103.65387,755
Jan 7, 20251,129.951,144.951,121.101,132.451,132.45225,354
Jan 6, 20251,168.001,168.001,111.751,129.951,129.95283,888
Jan 3, 20251,149.001,160.001,130.201,154.551,154.55105,379
Jan 2, 20251,138.151,149.801,130.201,138.201,138.2067,552
Jan 1, 20251,143.801,153.701,127.201,138.151,138.1547,546
Dec 31, 20241,115.001,148.501,112.001,143.801,143.8062,590
Dec 30, 20241,127.601,142.901,115.001,124.151,124.1558,029
Dec 27, 20241,134.001,143.351,123.101,130.351,130.3577,458
Dec 26, 20241,130.701,165.001,121.601,130.301,130.30158,135
Dec 24, 20241,119.901,137.201,113.051,131.951,131.95103,704
Dec 23, 20241,145.801,145.801,084.051,124.851,124.85253,464
Dec 20, 20241,136.001,140.001,110.801,129.801,129.80269,404
Dec 19, 20241,111.101,138.951,106.051,129.801,129.8091,892
Dec 18, 20241,134.601,139.951,117.751,130.351,130.3580,887
Dec 17, 20241,124.651,139.901,106.501,135.351,135.35129,934
Dec 16, 20241,170.001,174.001,112.451,126.651,126.65288,494
Dec 13, 20241,132.351,138.501,104.051,134.851,134.85162,533
Dec 12, 20241,131.001,146.001,105.001,132.351,132.35125,665
Dec 11, 20241,151.051,165.451,120.751,129.851,129.85140,301
Dec 10, 20241,130.001,138.451,120.401,131.951,131.95137,869
Dec 9, 20241,130.151,139.351,122.501,130.001,130.00151,332
Dec 6, 20241,134.751,137.251,110.051,130.151,130.15191,603
Dec 5, 20241,125.001,146.851,110.001,130.101,130.10343,171
Dec 4, 20241,116.051,138.501,110.001,118.701,118.70223,755
Dec 3, 20241,059.351,126.001,058.601,115.401,115.40412,128
Dec 2, 20241,070.001,070.951,044.551,061.751,061.7599,934
Nov 29, 20241,033.001,070.651,030.101,065.951,065.95204,835
Nov 28, 2024990.101,060.00985.951,043.701,043.70424,146
Nov 27, 2024975.05993.00953.75986.25986.25214,617
Nov 26, 2024989.45996.70972.05981.60981.6071,320
Nov 25, 2024975.001,000.55975.00989.45989.45189,068
Nov 22, 2024916.45973.00916.45963.50963.50256,227
Nov 21, 2024938.00938.00910.35913.45913.45109,488
Nov 19, 2024917.90957.35917.90940.90940.90207,952
Nov 18, 2024925.00943.85904.15920.25920.25168,476
Nov 14, 2024913.65947.70912.30927.30927.30251,603
Nov 13, 2024985.00986.95905.40913.65913.65262,999
Nov 12, 20241,012.001,017.90980.00983.35983.35216,610
Nov 11, 20241,010.001,026.80986.501,019.701,019.70225,829
Nov 8, 20241,040.001,046.00996.201,010.151,010.15184,914
Nov 7, 20241,027.001,060.051,027.001,034.151,034.15130,083
Nov 6, 20241,004.001,044.30990.751,032.001,032.00193,548
Nov 5, 20241,000.001,016.40985.50990.85990.85214,297
Nov 4, 20241,051.601,051.60993.551,001.051,001.05320,319
Nov 1, 20241,078.001,078.001,050.001,055.551,055.5546,607
Oct 31, 20241,000.001,054.70996.601,046.601,046.60284,140
Oct 30, 2024960.201,017.55955.05999.00999.00769,651
Oct 29, 2024964.05968.00921.05952.85952.85351,606
Oct 28, 2024916.001,036.90907.40965.25965.25569,732
Oct 25, 2024980.95992.95930.10942.60942.60205,183
Oct 24, 2024976.401,009.95967.40978.10978.10251,208
Oct 23, 2024961.15988.80943.50967.35967.35217,568
Oct 22, 20241,021.001,024.45952.00961.15961.15422,204
Oct 21, 20241,034.501,048.451,005.001,011.801,011.80200,296
Oct 18, 20241,065.001,072.151,033.001,037.251,037.25288,015
Oct 17, 20241,108.501,122.001,058.001,071.801,071.80464,766
Oct 16, 20241,094.001,139.801,090.051,103.851,103.851,212,767
Oct 15, 20241,118.001,137.251,060.001,076.101,076.101,087,416
Oct 14, 20241,171.701,234.451,095.101,109.801,109.803,145,667
Oct 11, 20241,010.001,217.50996.551,201.101,201.103,354,412
Oct 10, 20241,048.351,057.601,006.201,014.601,014.6090,902
Oct 9, 20241,017.301,062.001,017.301,039.401,039.40155,419
Oct 8, 2024994.001,038.25972.251,013.701,013.70309,384
Oct 7, 20241,040.501,050.00981.80990.95990.95231,481
Oct 4, 20241,063.301,072.651,031.501,041.751,041.75137,781
Oct 3, 20241,093.001,119.001,051.001,056.051,056.05295,463
Oct 1, 20241,121.001,131.901,108.601,127.101,127.10196,932
Sep 30, 20241,099.601,149.001,090.001,117.751,117.75712,528
Sep 27, 20241,067.551,121.401,062.001,103.901,103.90351,651
Sep 26, 20241,067.751,083.001,046.151,067.551,067.55230,531
Sep 25, 20241,047.151,105.001,043.601,062.751,062.75553,181
Sep 24, 20241,042.951,051.001,018.601,041.901,041.90124,484
Sep 23, 20241,034.701,053.001,021.001,040.601,040.60105,317
Sep 20, 20241,018.301,050.00972.601,022.701,022.701,220,394
Sep 19, 20241,054.551,057.201,002.801,016.901,016.90154,283
Sep 18, 20241,055.001,069.001,042.701,052.651,052.65226,338
Sep 17, 2024998.001,059.00975.051,053.201,053.20455,713
Sep 16, 2024999.901,004.10979.05988.45988.45140,727
Sep 13, 2024976.40985.00963.00982.00982.0093,304
Sep 12, 2024963.85999.50948.35976.40976.40264,028
Sep 11, 2024993.70993.70952.50956.40956.40113,412
Sep 10, 2024989.20999.65979.50991.75991.75105,157
Sep 9, 20241,008.001,012.00981.60989.20989.20197,559
Sep 6, 20241,051.851,078.90997.201,005.801,005.80330,163
Sep 5, 20241,058.001,075.651,050.001,051.851,051.85208,765
Sep 4, 20241,006.551,070.001,000.051,052.301,052.30512,626
Sep 3, 20241,020.001,039.10988.801,006.901,006.90238,530
Sep 2, 20241,035.001,051.901,002.851,025.551,025.55220,823
Aug 30, 20241,008.651,048.00993.401,033.051,033.051,040,639
Aug 29, 20241,013.201,019.00989.001,007.701,007.70133,621
Aug 28, 20241,000.551,017.35995.051,013.201,013.20144,848
Aug 27, 2024996.051,025.25992.251,000.551,000.55130,526
Aug 26, 20241,014.501,028.65985.75998.30998.30163,975
Aug 23, 20241,052.001,055.451,010.601,014.501,014.50124,321
Aug 22, 20241,039.951,082.001,039.501,046.751,046.75478,481
Aug 21, 2024990.701,048.00985.001,033.901,033.90379,173
Aug 20, 20241,003.851,028.40982.00987.25987.25219,799
Aug 19, 2024991.10999.00978.35988.85988.85248,779
Aug 16, 2024977.05999.00966.70983.75983.75176,960
Aug 14, 2024972.00995.65961.55968.15968.15232,605
Aug 13, 20241,000.901,002.30946.15970.35970.35619,729
Aug 12, 2024974.45999.90964.20997.75997.75310,030
Aug 9, 2024949.05974.65948.65971.30971.30251,961
Aug 8, 2024943.20959.90940.00948.00948.00179,492
Aug 7, 2024938.00947.90926.40943.20943.20214,795
Aug 6, 2024920.35940.00916.40926.70926.70336,879
Aug 5, 2024885.00922.95873.75914.70914.70954,930
Aug 2, 2024985.95988.75960.00976.30976.30217,031
Aug 1, 2024950.901,010.00950.90981.00981.00823,986
Jul 31, 2024944.55969.90931.10936.85936.85272,134
Jul 30, 2024911.05948.20906.85939.90939.90546,818
Jul 29, 2024918.30931.00907.00911.05911.05117,616
Jul 26, 2024 1.00 Dividend
Jul 26, 2024911.70923.50901.65913.90913.90206,593
Jul 25, 2024880.00914.00873.10901.10900.10328,289
Jul 24, 2024893.05900.10872.25881.10880.12164,339
Jul 23, 2024886.50904.60864.10893.00892.01269,692
Jul 22, 2024890.50919.05884.00893.80892.81225,449
Jul 19, 2024919.10919.95885.00893.80892.81158,757
Jul 18, 2024925.00941.95916.50920.90919.88279,971
Jul 16, 2024928.20935.20917.05920.95919.93332,958
Jul 15, 2024903.30937.00901.00923.40922.38265,695
Jul 12, 2024904.80917.25890.60898.90897.90137,984
Jul 11, 2024886.00924.00885.00901.55900.55480,138
Jul 10, 2024896.00900.65852.30877.25876.28613,154
Jul 9, 2024886.05923.70886.05897.75896.75339,056
Jul 8, 2024920.55928.45891.90898.10897.10191,318
Jul 5, 2024925.25941.00915.00920.55919.53242,174
Jul 4, 2024929.55942.50917.35925.25924.22251,334
Jul 3, 2024929.00955.00915.30924.70923.67345,812
Jul 2, 2024909.00935.00904.45922.20921.18499,408
Jul 1, 2024910.00964.00899.10902.60901.601,126,685
Jun 28, 2024902.05913.25888.00901.15900.15175,916
Jun 27, 2024913.90949.70894.35901.00900.00427,517
Jun 26, 2024885.00922.00880.00904.85903.85400,340
Jun 25, 2024884.85911.00875.55882.45881.47351,622
Jun 24, 2024875.35889.20871.05876.10875.13301,547
Jun 21, 2024886.50895.45861.05885.95884.97394,557
Jun 20, 2024882.00903.15862.05875.65874.68731,811
Jun 19, 2024838.35888.00823.80867.35866.39579,372
Jun 18, 2024815.90839.70812.55831.90830.98367,143
Jun 14, 2024818.20834.70810.05814.90814.00364,729
Jun 13, 2024834.00843.00813.90818.20817.29425,737
Jun 12, 2024815.30835.40806.15829.30828.38575,180
Jun 11, 2024794.00810.45785.45805.75804.86664,067
Jun 10, 2024794.00811.95785.20789.15788.27211,693
Jun 7, 2024785.00805.45776.25792.10791.22546,234
Jun 6, 2024751.00789.70749.95785.70784.83408,136
Jun 5, 2024720.00785.00720.00739.75738.93840,595
Jun 4, 2024766.00785.00680.00719.95719.15400,131
Jun 3, 2024810.00810.00765.00768.45767.60237,370
May 31, 2024797.40799.45780.05785.65784.78141,391
May 30, 2024814.50814.50787.55792.75791.87145,393
May 29, 2024796.00831.00796.00804.90804.01571,850
May 28, 2024808.65816.95790.00793.90793.02173,433
May 27, 2024814.70832.45796.05804.60803.71225,974
May 24, 2024828.00838.45805.00806.40805.51376,499
May 23, 2024836.15853.25823.35827.95827.03481,226
May 22, 2024840.00854.65815.00830.80829.88943,198
May 21, 2024832.00893.25831.05835.45834.522,322,406
May 17, 2024724.95747.95716.70735.35734.53261,751
May 16, 2024726.00727.00718.15721.00720.20196,436
May 15, 2024740.75742.40720.10721.55720.7597,344
May 14, 2024725.00747.80725.00738.15737.33183,044
May 13, 2024710.00725.15709.65720.35719.55123,949
May 10, 2024705.00729.80701.25719.45718.65150,352
May 9, 2024731.70734.90706.00715.30714.51123,923
May 8, 2024730.00739.45723.00725.95725.1488,901
May 7, 2024762.65763.30718.10727.85727.04383,773
May 6, 2024747.50781.80745.50756.55755.71985,166
May 3, 2024727.20749.50717.20736.35735.53407,606
May 2, 2024739.60742.45720.00722.10721.30210,288
Apr 30, 2024712.20757.60708.00739.60738.781,038,621
Apr 29, 2024726.95732.90707.75710.45709.66224,157
Apr 26, 2024730.90744.55719.55722.95722.15321,879
Apr 25, 2024739.10747.70710.60728.35727.54660,593
Apr 24, 2024722.90766.50716.25741.60740.783,481,925
Apr 23, 2024632.00748.65630.95717.05716.254,936,864
Apr 22, 2024634.90640.00625.00629.70629.0069,374
Apr 19, 2024618.00637.00608.00629.75629.05234,245
Apr 18, 2024634.70642.00615.30622.05621.36116,087
Apr 16, 2024621.35644.40620.65633.00632.30143,340
Apr 15, 2024631.35668.80615.10622.10621.41221,103
Apr 12, 2024660.45670.80645.10648.75648.03167,994
Apr 10, 2024661.55671.10650.50660.45659.72156,189
Apr 9, 2024666.10681.45652.00655.00654.27127,670
Apr 8, 2024676.70678.45654.45662.45661.71148,491
Apr 5, 2024675.00688.00670.00676.75676.00196,278
Apr 4, 2024683.55686.75670.50674.75674.00179,822
Apr 3, 2024666.40685.35653.90683.55682.79397,002
Apr 2, 2024666.00684.30653.65666.65665.911,038,040
Apr 1, 2024613.05660.05613.05649.35648.63599,287
Mar 28, 2024615.15618.00605.00610.00609.32174,168
Mar 27, 2024615.60620.35607.20615.15614.47152,092
Mar 26, 2024626.50629.50595.00610.00609.32311,939
Mar 22, 2024596.00626.00593.15621.75621.06787,203
Mar 21, 2024578.10595.55576.95589.70589.05400,746
Mar 20, 2024583.20590.00573.25576.65576.01229,961
Mar 19, 2024 3.60 Dividend
Mar 19, 2024578.00584.00573.50583.20582.55132,411
Mar 18, 2024565.95581.85560.05577.15572.91122,951
Mar 15, 2024562.20577.00559.95574.35570.1390,060
Mar 14, 2024551.00575.00540.20571.85567.65152,141
Mar 13, 2024569.85571.45535.15549.70545.66308,538
Mar 12, 2024564.75568.00548.20563.55559.41116,256
Mar 11, 2024599.95599.95556.00563.35559.2191,221
Mar 7, 2024579.95594.80570.60584.50580.21160,876
Mar 6, 2024573.00581.15557.35565.30561.15124,348
Mar 5, 2024585.00589.45570.00572.85568.6590,563
Mar 4, 2024595.40596.95584.95587.65583.3456,459
Mar 1, 2024588.15602.00584.85589.80585.4790,795
Feb 29, 2024590.00592.80575.60587.95583.63120,888
Feb 28, 2024591.00597.50577.00589.25584.92188,437
Feb 27, 2024602.00613.00585.55590.00585.67179,461
Feb 26, 2024607.00608.00594.00601.55597.13136,622
Feb 23, 2024600.00605.00591.90600.10595.70189,927
Feb 22, 2024594.55599.50580.00597.95593.56223,699
Feb 21, 2024595.00599.70573.90581.50577.23247,970
Feb 20, 2024606.00611.00591.00593.75589.39389,370
Feb 19, 2024595.00610.00588.00605.85601.401,101,977
Feb 16, 2024580.00592.60561.00565.50561.351,176,400
Feb 15, 2024531.35572.20507.70567.55563.38589,988
Feb 14, 2024515.05536.20512.00531.35527.45119,286
Feb 13, 2024518.00524.40505.40520.10516.28172,221
Feb 12, 2024520.70542.40510.40515.95512.16159,858
Feb 9, 2024521.00521.00505.00518.10514.30147,235
Feb 8, 2024539.80539.95516.05520.60516.78139,211
Feb 7, 2024550.85553.95535.00539.60535.64176,868
Feb 6, 2024534.90575.50534.80547.65543.631,268,697
Feb 5, 2024540.75544.40524.10532.90528.99473,403
Feb 2, 2024523.10533.20510.10513.25509.48113,286
Feb 1, 2024526.00530.90517.00524.80520.95209,044
Jan 31, 2024525.65533.55519.25525.40521.5479,913
Jan 30, 2024520.95535.00517.05524.30520.45140,420
Jan 29, 2024520.55527.90516.00519.65515.8478,081
Jan 25, 2024525.00534.90521.35525.65521.79117,688
Jan 24, 2024510.30531.95510.30521.20517.37178,442
Jan 23, 2024516.00520.20503.35506.55502.8352,682
Jan 19, 2024520.05529.30515.60522.45518.62107,698
Jan 18, 2024503.00523.40500.95519.10515.29115,516
Jan 17, 2024516.00520.00501.10504.10500.4076,246
Jan 16, 2024517.00524.90515.00520.80516.9883,321
Jan 15, 2024525.45526.80514.00515.00511.2287,875

Related Tickers

PODDARMENT.NS Poddar Pigments Limited
345.05
-0.48%
 
DCMSHRIRAM.NS DCM Shriram Limited
1,043.95
-0.28%
 
ASAHISONG.NS Asahi Songwon Colors Limited
323.95
+4.40%
 
DICIND.NS DIC India Limited
640.40
+1.37%
 
JAYAGROGN.NS Jayant Agro-Organics Limited
261.55
+1.18%
 
DYNPRO.NS Dynemic Products Limited
348.10
+0.68%
 
ELANTAS.BO ELANTAS Beck India Limited
11,671.60
+2.20%
 
PLASTIBLEN.NS Plastiblends India Limited
231.29
-0.21%
 
EXCELINDUS.NS Excel Industries Limited
1,243.20
+0.62%
 
VINYLINDIA.NS Vinyl Chemicals (India) Limited
329.65
-1.12%