NSE - Delayed Quote
INR
Sudarshan Chemical Industries Limited (SUDARSCHEM.NS)
1,030.00
+34.00
(+3.41%)
At close: November 2 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,082.90
1,082.90
988.50
996.00
996.00
174,529
Oct 29, 2026
1,070.00
1,084.30
1,052.60
1,081.00
1,081.00
96,741
Oct 28, 2026
1,030.20
1,068.10
1,029.20
1,064.40
1,064.40
131,234
Oct 27, 2026
1,039.00
1,060.20
1,029.10
1,045.00
1,045.00
47,037
Oct 26, 2026
1,015.00
1,061.30
1,000.00
1,028.90
1,028.90
131,073
Oct 23, 2026
1,045.00
1,045.00
991.60
1,019.60
1,019.60
219,683
Oct 22, 2026
1,060.30
1,098.70
1,035.00
1,044.30
1,044.30
191,625
Oct 21, 2026
1,121.90
1,122.30
1,061.60
1,077.00
1,077.00
216,982
Oct 19, 2026
1,140.00
1,147.90
1,110.10
1,121.70
1,121.70
189,004
Oct 16, 2026
1,139.00
1,150.50
1,132.00
1,138.30
1,138.30
71,312
Oct 15, 2026
1,149.00
1,168.80
1,135.10
1,144.60
1,144.60
92,451
Oct 14, 2026
1,157.00
1,189.40
1,133.50
1,144.00
1,144.00
775,906
Oct 13, 2026
1,153.50
1,153.90
1,116.40
1,148.30
1,148.30
121,214
Oct 12, 2026
1,174.90
1,192.60
1,143.60
1,150.90
1,150.90
87,544
Oct 9, 2026
1,184.00
1,194.00
1,145.90
1,166.80
1,166.80
127,952
Oct 8, 2026
1,233.00
1,240.10
1,170.00
1,176.80
1,176.80
357,840
Oct 7, 2026
1,244.00
1,302.80
1,213.00
1,226.60
1,226.60
637,859
Oct 6, 2026
1,230.30
1,247.20
1,225.20
1,238.60
1,238.60
87,536
Oct 5, 2026
1,245.00
1,260.00
1,224.10
1,229.20
1,229.20
131,105
Oct 1, 2026
1,198.20
1,249.70
1,184.50
1,241.50
1,241.50
425,401
Sep 30, 2026
1,203.80
1,241.60
1,195.00
1,203.90
1,203.90
406,263
Sep 29, 2026
1,205.00
1,209.80
1,166.50
1,197.30
1,197.30
146,487
Sep 28, 2026
1,216.00
1,225.30
1,193.10
1,199.60
1,199.60
94,601
Sep 25, 2026
1,220.00
1,228.90
1,206.90
1,218.90
1,218.90
71,354
Sep 24, 2026
1,225.00
1,248.90
1,206.60
1,218.00
1,218.00
114,610
Sep 23, 2026
1,234.20
1,257.50
1,229.10
1,236.90
1,236.90
71,876
Sep 22, 2026
1,274.10
1,274.10
1,222.40
1,230.30
1,230.30
122,386
Sep 21, 2026
1,263.50
1,274.90
1,249.50
1,257.90
1,257.90
126,679
Sep 18, 2026
1,203.80
1,278.00
1,199.40
1,263.50
1,263.50
318,843
Sep 17, 2026
1,205.20
1,231.70
1,192.30
1,205.40
1,205.40
96,727
Sep 16, 2026
1,175.00
1,208.20
1,148.10
1,198.70
1,198.70
166,126
Sep 15, 2026
1,259.00
1,259.00
1,175.40
1,183.20
1,183.20
176,492
Sep 11, 2026
1,262.00
1,277.50
1,232.20
1,248.20
1,248.20
316,394
Sep 10, 2026
1,261.00
1,287.40
1,246.50
1,270.80
1,270.80
490,526
Sep 9, 2026
1,224.60
1,278.00
1,218.00
1,262.30
1,262.30
371,328
Sep 8, 2026
1,240.10
1,249.50
1,213.30
1,221.70
1,221.70
146,481
Sep 7, 2026
1,224.90
1,265.00
1,223.50
1,239.80
1,239.80
222,036
Sep 4, 2026
1,249.00
1,253.60
1,216.00
1,222.80
1,222.80
186,180
Sep 3, 2026
1,249.90
1,269.90
1,240.30
1,249.30
1,249.30
165,084
Sep 2, 2026
1,226.00
1,252.80
1,210.50
1,245.80
1,245.80
376,056
Sep 1, 2026
1,294.70
1,347.00
1,230.60
1,240.70
1,240.70
1,648,951
Aug 31, 2026
1,262.20
1,275.00
1,235.10
1,266.80
1,266.80
796,088
Aug 28, 2026
1,250.00
1,264.70
1,232.10
1,256.90
1,256.90
234,717
Aug 27, 2026
1,239.90
1,259.40
1,223.20
1,252.80
1,252.80
643,589
Aug 26, 2026
1,230.00
1,257.80
1,219.90
1,234.30
1,234.30
240,189
Aug 25, 2026
1,236.00
1,241.90
1,217.60
1,231.30
1,231.30
324,675
Aug 24, 2026
1,228.00
1,249.30
1,197.60
1,236.10
1,236.10
988,803
Aug 21, 2026
1,193.50
1,220.90
1,185.00
1,215.10
1,215.10
772,956
Aug 20, 2026
1,144.80
1,195.00
1,134.90
1,186.50
1,186.50
828,785
Aug 19, 2026
1,137.80
1,145.00
1,125.00
1,134.90
1,134.90
263,281
Aug 18, 2026
1,092.90
1,145.00
1,092.90
1,130.60
1,130.60
636,441
Aug 17, 2026
1,115.00
1,130.00
1,080.10
1,092.90
1,092.90
651,251
Aug 14, 2026
1,065.00
1,131.00
1,013.70
1,118.10
1,118.10
3,806,017
Aug 13, 2026
1,062.00
1,100.00
1,022.00
1,052.80
1,052.80
880,041
Aug 12, 2026
1,119.70
1,123.10
1,030.10
1,044.70
1,044.70
436,812
Aug 11, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
1,122.10
1,131.90
1,102.20
1,110.00
1,110.00
170,216
Aug 10, 2026
1,144.00
1,164.90
1,115.20
1,124.30
1,119.30
219,137
Aug 7, 2026
1,119.00
1,157.00
1,115.00
1,139.60
1,134.53
349,920
Aug 6, 2026
1,090.00
1,134.50
1,080.20
1,115.60
1,110.64
518,451
Aug 5, 2026
1,052.00
1,090.50
1,052.00
1,084.50
1,079.68
271,539
Aug 4, 2026
1,069.90
1,081.00
1,035.10
1,047.20
1,042.54
101,653
Aug 3, 2026
1,039.00
1,096.00
1,034.20
1,068.30
1,063.55
421,749
Jul 31, 2026
1,013.50
1,030.00
996.30
1,013.90
1,009.39
186,928
Jul 30, 2026
1,029.70
1,029.70
1,004.10
1,008.10
1,003.62
362,237
Jul 29, 2026
1,032.50
1,045.80
1,017.05
1,030.80
1,026.22
62,506
Jul 28, 2026
1,056.00
1,060.00
1,021.15
1,032.35
1,027.76
268,978
Jul 27, 2026
1,058.15
1,067.95
1,049.35
1,056.35
1,051.65
108,653
Jul 24, 2026
1,014.90
1,044.80
989.05
1,041.05
1,036.42
140,933
Jul 23, 2026
1,033.75
1,056.10
1,012.70
1,014.90
1,010.39
131,842
Jul 22, 2026
1,054.60
1,061.20
1,022.35
1,030.40
1,025.82
92,535
Jul 21, 2026
1,055.00
1,082.00
1,050.55
1,054.60
1,049.91
148,319
Jul 20, 2026
1,030.00
1,060.00
1,030.00
1,054.65
1,049.96
185,054
Jul 17, 2026
1,075.00
1,075.00
1,025.50
1,037.65
1,033.04
326,117
Jul 16, 2026
1,075.00
1,088.30
1,053.55
1,068.55
1,063.80
305,678
Jul 15, 2026
1,070.95
1,085.00
1,067.55
1,069.50
1,064.74
265,615
Jul 14, 2026
1,030.05
1,078.70
1,030.05
1,066.20
1,061.46
607,651
Jul 13, 2026
990.00
1,052.30
986.20
1,038.05
1,033.43
584,126
Jul 10, 2026
941.00
1,009.00
936.40
999.25
994.81
615,230
Jul 9, 2026
920.15
954.90
916.60
941.95
937.76
293,440
Jul 8, 2026
915.30
938.80
906.00
914.45
910.38
230,598
Jul 7, 2026
927.00
949.00
914.55
923.90
919.79
257,541
Jul 6, 2026
910.50
948.70
903.05
928.55
924.42
866,747
Jul 3, 2026
899.00
920.00
890.20
910.35
906.30
274,790
Jul 2, 2026
881.95
901.40
881.95
896.75
892.76
61,217
Jul 1, 2026
882.00
900.20
859.00
876.80
872.90
220,043
Jun 30, 2026
884.90
890.00
872.00
882.00
878.08
70,618
Jun 29, 2026
880.00
896.35
875.00
880.10
876.19
51,897
Jun 25, 2026
900.00
909.90
887.20
891.25
887.29
84,309
Jun 24, 2026
890.65
897.75
865.50
893.00
889.03
152,324
Jun 23, 2026
911.95
913.20
874.60
881.85
877.93
143,765
Jun 22, 2026
919.90
927.90
891.00
906.60
902.57
280,890
Jun 19, 2026
906.45
930.70
903.00
913.60
909.54
247,962
Jun 18, 2026
908.00
935.95
890.80
906.45
902.42
397,292
Jun 17, 2026
912.00
921.20
896.00
898.55
894.55
185,918
Jun 16, 2026
907.10
912.80
896.80
906.10
902.07
78,877
Jun 15, 2026
898.00
933.40
890.00
898.10
894.11
225,608
Jun 12, 2026
870.00
888.55
864.05
882.15
878.23
90,521
Jun 11, 2026
887.70
890.85
855.05
856.75
852.94
270,488
Jun 10, 2026
890.00
908.90
851.10
854.05
850.25
187,447
Jun 9, 2026
864.15
898.00
863.00
893.25
889.28
62,578
Jun 8, 2026
879.10
885.60
857.35
862.95
859.11
126,348
Jun 5, 2026
886.80
901.55
883.00
886.65
882.71
70,979
Jun 4, 2026
885.90
920.00
881.20
887.85
883.90
167,445
Jun 3, 2026
899.00
906.70
877.90
885.90
881.96
126,620
Jun 2, 2026
898.55
910.35
893.60
897.25
893.26
109,357
Jun 1, 2026
945.50
957.90
893.00
906.60
902.57
238,754
May 29, 2026
981.95
990.00
926.00
938.00
933.83
287,285
May 27, 2026
1,005.00
1,031.00
974.25
978.85
974.50
296,830
May 26, 2026
1,090.00
1,129.90
996.00
1,003.15
998.69
1,963,361
May 25, 2026
1,020.80
1,050.00
990.05
1,043.95
1,039.31
324,144
May 22, 2026
991.00
1,042.80
983.10
1,013.00
1,008.49
765,431
May 21, 2026
868.10
1,008.90
862.30
982.15
977.78
1,532,211
May 20, 2026
848.20
873.95
848.20
862.30
858.47
46,588
May 19, 2026
855.10
869.80
854.00
856.70
852.89
57,765
May 18, 2026
868.10
868.10
834.80
856.90
853.09
70,085
May 15, 2026
887.00
889.00
865.30
868.60
864.74
47,635
May 14, 2026
882.00
907.00
879.70
885.90
881.96
145,247
May 13, 2026
863.40
898.00
863.40
878.55
874.64
116,200
May 12, 2026
900.00
914.40
867.05
874.70
870.81
112,038
May 11, 2026
927.80
933.95
896.85
902.30
898.29
86,952
May 8, 2026
965.00
966.00
945.20
947.35
943.14
87,144
May 7, 2026
947.30
977.30
936.65
966.05
961.75
259,493
May 6, 2026
944.80
954.60
931.55
945.50
941.30
116,320
May 5, 2026
940.30
948.25
921.30
938.70
934.53
350,092
May 4, 2026
917.00
953.00
906.95
943.00
938.81
477,195
Apr 30, 2026
885.00
922.00
883.95
914.35
910.28
235,984
Apr 29, 2026
910.10
920.60
875.50
888.05
884.10
158,393
Apr 28, 2026
883.30
927.00
883.30
903.35
899.33
254,962
Apr 27, 2026
871.10
904.95
871.10
884.40
880.47
150,924
Apr 24, 2026
901.30
905.95
860.30
869.55
865.68
177,339
Apr 23, 2026
906.30
927.25
893.20
901.30
897.29
202,457
Apr 22, 2026
856.95
926.80
850.45
910.85
906.80
740,764
Apr 21, 2026
835.05
859.90
830.10
851.55
847.76
222,512
Apr 20, 2026
877.00
881.00
825.35
833.25
829.54
314,704
Apr 17, 2026
872.00
898.05
858.10
873.75
869.86
875,161
Apr 16, 2026
830.00
893.90
805.00
878.60
874.69
5,987,053
Apr 15, 2026
814.30
827.15
805.60
815.45
811.82
100,911
Apr 13, 2026
791.00
818.75
783.30
803.05
799.48
76,626
Apr 10, 2026
801.75
839.90
801.70
814.15
810.53
118,845
Apr 9, 2026
819.00
819.00
784.30
800.90
797.34
117,943
Apr 8, 2026
799.95
813.85
775.00
810.35
806.75
113,733
Apr 7, 2026
768.80
776.00
761.80
770.55
767.12
45,202
Apr 6, 2026
762.20
767.40
746.25
761.15
757.77
71,747
Apr 2, 2026
775.00
775.00
742.55
762.20
758.81
73,569
Apr 1, 2026
759.70
794.40
751.85
778.35
774.89
96,567
Mar 30, 2026
764.70
764.70
726.40
747.60
744.28
481,289
Mar 27, 2026
780.00
787.55
749.70
764.65
761.25
171,313
Mar 25, 2026
785.10
804.10
777.35
788.30
784.79
138,363
Mar 24, 2026
781.05
789.95
751.20
775.95
772.50
83,355
Mar 23, 2026
798.35
800.45
756.05
759.80
756.42
115,076
Mar 20, 2026
778.60
836.45
773.80
812.55
808.94
233,884
Mar 19, 2026
805.00
809.85
766.00
770.15
766.72
49,164
Mar 18, 2026
794.00
825.40
785.95
815.95
812.32
49,197
Mar 17, 2026
800.45
805.00
785.10
788.35
784.84
68,311
Mar 16, 2026
832.20
832.20
775.00
800.30
796.74
128,322
Mar 13, 2026
848.40
848.40
806.00
832.20
828.50
162,869
Mar 12, 2026
857.45
869.00
841.15
853.30
849.51
343,016
Mar 11, 2026
858.95
874.00
844.90
866.80
862.95
413,582
Mar 10, 2026
810.00
860.00
786.25
852.40
848.61
107,982
Mar 9, 2026
812.20
812.20
776.55
795.85
792.31
101,142
Mar 6, 2026
821.00
825.75
811.25
814.45
810.83
49,808
Mar 5, 2026
831.60
836.45
811.80
820.70
817.05
29,220
Mar 4, 2026
837.00
850.45
813.75
826.70
823.02
134,733
Mar 2, 2026
840.00
868.00
835.85
858.95
855.13
64,344
Feb 27, 2026
886.50
892.80
869.80
877.35
873.45
91,922
Feb 26, 2026
887.25
895.90
883.00
886.40
882.46
39,431
Feb 25, 2026
890.00
913.70
886.25
889.65
885.69
20,027
Feb 24, 2026
891.00
900.00
872.60
887.60
883.65
40,776
Feb 23, 2026
914.35
914.40
891.95
901.25
897.24
28,255
Feb 20, 2026
920.50
925.95
900.00
901.85
897.84
22,481
Feb 19, 2026
917.15
946.75
907.95
923.80
919.69
34,279
Feb 18, 2026
919.60
933.00
914.55
917.15
913.07
16,671
Feb 17, 2026
915.90
934.00
911.15
919.60
915.51
36,730
Feb 16, 2026
924.70
924.70
886.00
915.90
911.83
56,298
Feb 13, 2026
878.00
939.90
841.35
924.70
920.59
357,480
Feb 12, 2026
957.00
968.95
933.15
938.65
934.48
28,536
Feb 11, 2026
975.00
975.80
956.60
968.20
963.89
31,235
Feb 10, 2026
969.95
998.00
959.55
975.00
970.66
46,661
Feb 9, 2026
916.00
970.50
916.00
964.55
960.26
55,102
Feb 6, 2026
915.95
918.60
905.45
914.60
910.53
18,487
Feb 5, 2026
938.05
939.85
910.00
916.55
912.47
16,477
Feb 4, 2026
926.00
943.00
922.75
938.05
933.88
64,494
Feb 3, 2026
945.00
964.90
931.00
934.75
930.59
68,882
Feb 2, 2026
890.00
898.00
865.00
891.80
887.83
34,606
Jan 30, 2026
876.05
918.50
860.00
902.70
898.69
44,762
Jan 29, 2026
876.00
885.70
857.00
871.70
867.82
56,815
Jan 28, 2026
876.20
892.00
866.65
884.20
880.27
17,770
Jan 27, 2026
871.10
891.95
859.30
876.20
872.30
61,444
Jan 23, 2026
909.00
909.00
868.00
883.85
879.92
64,625
Jan 22, 2026
887.00
906.90
871.00
897.00
893.01
63,024
Jan 21, 2026
880.00
895.25
857.65
892.35
888.38
87,378
Jan 20, 2026
869.00
900.00
867.60
889.25
885.30
109,446
Jan 19, 2026
875.00
884.95
863.85
871.85
867.97
58,245
Jan 16, 2026
911.85
922.00
878.00
883.75
879.82
64,557
Jan 15, 2026
911.85
911.85
911.85
911.85
907.79
-
Jan 14, 2026
908.60
924.75
905.20
911.85
907.79
22,967
Jan 13, 2026
918.00
934.00
906.25
913.60
909.54
94,031
Jan 12, 2026
930.00
935.50
901.55
924.05
919.94
117,336
Jan 9, 2026
967.95
967.95
940.00
942.35
938.16
31,423
Jan 8, 2026
976.00
988.00
959.50
972.10
967.78
53,887
Jan 7, 2026
965.45
982.95
959.65
976.40
972.06
43,823
Jan 6, 2026
975.00
979.45
963.70
969.20
964.89
51,055
Jan 5, 2026
969.95
970.00
950.35
966.95
962.65
39,901
Jan 2, 2026
942.40
966.95
940.10
960.00
955.73
40,850
Jan 1, 2026
953.70
953.70
937.30
942.40
938.21
22,158
Dec 31, 2025
933.60
952.00
924.70
947.70
943.49
36,608
Dec 30, 2025
937.50
940.60
922.00
932.10
927.95
68,672
Dec 29, 2025
940.10
950.50
932.00
936.90
932.73
31,049
Dec 26, 2025
950.20
950.40
936.20
941.60
937.41
91,353
Dec 24, 2025
983.00
983.30
947.00
953.50
949.26
84,473
Dec 23, 2025
989.80
989.80
975.00
981.00
976.64
61,400
Dec 22, 2025
971.00
992.20
966.80
983.40
979.03
72,153
Dec 19, 2025
956.00
975.00
951.20
970.40
966.08
67,727
Dec 18, 2025
958.40
960.80
941.10
949.80
945.58
65,133
Dec 17, 2025
960.00
968.80
945.60
958.40
954.14
63,481
Dec 16, 2025
987.90
988.10
955.10
961.60
957.32
46,849
Dec 15, 2025
993.00
1,001.30
982.50
985.40
981.02
40,994
Dec 12, 2025
1,003.20
1,015.00
980.30
996.50
992.07
171,141
Dec 11, 2025
1,016.50
1,018.60
994.40
1,003.20
998.74
156,606
Dec 10, 2025
988.00
1,019.80
980.70
1,016.50
1,011.98
96,068
Dec 9, 2025
962.90
990.50
944.00
979.20
974.85
189,518
Dec 8, 2025
996.40
996.40
970.00
974.30
969.97
88,832
Dec 5, 2025
1,005.00
1,005.10
972.20
992.70
988.29
193,520
Dec 4, 2025
1,015.00
1,015.00
994.50
1,004.20
999.73
42,536
Dec 3, 2025
1,009.00
1,020.00
983.40
1,014.20
1,009.69
201,905
Dec 2, 2025
1,015.00
1,021.00
1,011.00
1,014.30
1,009.79
72,874
Dec 1, 2025
1,008.20
1,050.00
1,008.00
1,021.70
1,017.16
127,987
Nov 28, 2025
1,007.90
1,028.40
1,005.40
1,013.30
1,008.79
60,764
Nov 27, 2025
1,032.00
1,034.60
1,000.00
1,005.40
1,000.93
104,480
Nov 26, 2025
1,010.80
1,046.00
1,010.80
1,033.50
1,028.90
104,100
Nov 25, 2025
1,000.00
1,023.80
1,000.00
1,010.80
1,006.30
62,116
Nov 24, 2025
1,026.00
1,033.50
995.00
999.70
995.25
109,202
Nov 21, 2025
1,033.50
1,033.50
1,014.60
1,024.80
1,020.24
73,245
Nov 20, 2025
1,035.00
1,058.40
1,026.60
1,033.50
1,028.90
83,377
Nov 19, 2025
1,045.00
1,046.00
1,007.00
1,036.90
1,032.29
153,037
Nov 18, 2025
1,042.00
1,070.90
1,033.60
1,043.10
1,038.46
137,662
Nov 17, 2025
1,035.60
1,044.30
1,006.30
1,038.40
1,033.78
164,246
Nov 14, 2025
1,069.00
1,069.50
997.70
1,035.80
1,031.19
365,516
Nov 13, 2025
1,036.00
1,116.40
1,015.60
1,069.50
1,064.74
453,502
Nov 12, 2025
1,054.80
1,066.30
1,015.50
1,031.10
1,026.51
296,283
Nov 11, 2025
1,070.00
1,070.00
1,042.00
1,051.60
1,046.92
68,168
Nov 10, 2025
1,071.10
1,084.90
1,051.60
1,063.70
1,058.97
55,578
Nov 7, 2025
1,095.00
1,101.20
1,064.80
1,076.20
1,071.41
142,946
Nov 6, 2025
1,168.50
1,170.00
1,065.30
1,089.20
1,084.36
136,050
Nov 4, 2025
1,156.00
1,199.80
1,155.90
1,160.70
1,155.54
130,354
Nov 3, 2025
1,149.60
1,164.20
1,141.70
1,148.60
1,143.49
88,072
