Sudarshan Chemical Industries Limited (506655.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 740.20 | 748.30 | 710.20 | 727.85 | 727.85 | 32,805 |
| 24 Apr 2024 | 724.70 | 766.30 | 716.65 | 740.35 | 740.35 | 186,891 |
| 23 Apr 2024 | 641.55 | 748.75 | 630.60 | 717.50 | 717.50 | 199,964 |
| 22 Apr 2024 | 639.85 | 639.85 | 626.15 | 629.05 | 629.05 | 8,379 |
| 19 Apr 2024 | 621.30 | 636.00 | 609.40 | 630.55 | 630.55 | 11,260 |
| 18 Apr 2024 | 631.40 | 641.95 | 618.90 | 621.45 | 621.45 | 14,976 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 624.00 | 644.10 | 624.00 | 633.00 | 633.00 | 5,105 |
| 15 Apr 2024 | 639.00 | 664.85 | 615.10 | 620.90 | 620.90 | 24,802 |
| 12 Apr 2024 | 664.95 | 670.35 | 645.30 | 648.35 | 648.35 | 11,957 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 656.05 | 669.20 | 651.65 | 660.10 | 660.10 | 6,528 |
| 09 Apr 2024 | 669.30 | 681.00 | 652.70 | 654.75 | 654.75 | 23,618 |
| 08 Apr 2024 | 667.00 | 678.60 | 654.70 | 663.20 | 663.20 | 11,081 |
| 05 Apr 2024 | 672.15 | 687.00 | 672.00 | 676.30 | 676.30 | 10,166 |
| 04 Apr 2024 | 683.40 | 686.50 | 669.95 | 674.30 | 674.30 | 15,855 |
| 03 Apr 2024 | 666.60 | 685.00 | 654.50 | 683.40 | 683.40 | 14,726 |
| 02 Apr 2024 | 666.85 | 683.45 | 653.90 | 666.25 | 666.25 | 55,644 |
| 01 Apr 2024 | 614.00 | 659.50 | 613.45 | 651.55 | 651.55 | 38,706 |
| 28 Mar 2024 | 615.85 | 617.95 | 605.70 | 609.65 | 609.65 | 10,250 |
| 27 Mar 2024 | 610.30 | 619.10 | 607.20 | 614.85 | 614.85 | 9,347 |
| 26 Mar 2024 | 623.15 | 630.10 | 594.85 | 609.30 | 609.30 | 27,910 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 595.00 | 626.80 | 594.10 | 622.10 | 622.10 | 49,109 |
| 21 Mar 2024 | 573.25 | 595.75 | 573.25 | 588.80 | 588.80 | 14,657 |
| 20 Mar 2024 | 582.95 | 586.00 | 573.05 | 576.80 | 576.80 | 3,598 |
| 19 Mar 2024 | 576.55 | 584.50 | 573.00 | 582.95 | 582.95 | 8,160 |
| 19 Mar 2024 | 3.6 Dividend | |||||
| 18 Mar 2024 | 566.15 | 581.30 | 561.15 | 576.40 | 572.80 | 11,443 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 549.65 | 575.00 | 540.70 | 571.80 | 568.23 | 27,990 |
| 13 Mar 2024 | 573.75 | 573.75 | 534.60 | 549.65 | 546.22 | 35,071 |
| 12 Mar 2024 | 574.75 | 574.75 | 547.80 | 563.75 | 560.23 | 25,760 |
| 11 Mar 2024 | 596.50 | 598.10 | 560.40 | 564.90 | 561.37 | 17,569 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 578.00 | 595.00 | 573.70 | 584.55 | 580.90 | 20,065 |
| 06 Mar 2024 | 575.65 | 580.25 | 557.40 | 566.40 | 562.86 | 14,188 |
| 05 Mar 2024 | 583.50 | 588.80 | 570.50 | 572.75 | 569.17 | 19,223 |
| 04 Mar 2024 | 592.20 | 596.95 | 584.60 | 588.70 | 585.02 | 6,052 |
| 01 Mar 2024 | 587.90 | 602.35 | 585.55 | 589.40 | 585.72 | 11,958 |
| 29 Feb 2024 | 589.70 | 592.80 | 577.20 | 587.90 | 584.23 | 9,964 |
| 28 Feb 2024 | 587.05 | 596.80 | 576.55 | 588.65 | 584.97 | 28,501 |
| 27 Feb 2024 | 609.50 | 613.00 | 586.05 | 590.50 | 586.81 | 27,519 |
| 26 Feb 2024 | 605.10 | 608.60 | 593.55 | 602.35 | 598.59 | 10,258 |
| 23 Feb 2024 | 598.30 | 604.40 | 592.00 | 600.05 | 596.30 | 31,845 |
| 22 Feb 2024 | 595.10 | 600.00 | 580.50 | 598.15 | 594.41 | 25,472 |
| 21 Feb 2024 | 595.75 | 599.70 | 574.40 | 581.30 | 577.67 | 55,830 |
| 20 Feb 2024 | 606.00 | 610.70 | 591.00 | 593.85 | 590.14 | 51,164 |
| 16 Feb 2024 | 579.15 | 592.50 | 562.00 | 565.20 | 561.67 | 107,501 |
| 15 Feb 2024 | 530.65 | 571.75 | 507.70 | 567.55 | 564.01 | 1,914,161 |
| 14 Feb 2024 | 519.95 | 535.10 | 515.25 | 532.25 | 528.93 | 3,780 |
| 13 Feb 2024 | 519.00 | 524.25 | 505.00 | 519.70 | 516.45 | 10,937 |
| 12 Feb 2024 | 519.00 | 542.25 | 512.35 | 516.40 | 513.17 | 8,606 |
| 09 Feb 2024 | 522.10 | 522.10 | 505.35 | 517.80 | 514.57 | 20,364 |
| 08 Feb 2024 | 536.15 | 539.00 | 517.75 | 520.85 | 517.60 | 21,796 |
| 07 Feb 2024 | 544.55 | 553.50 | 535.00 | 539.70 | 536.33 | 28,795 |
| 06 Feb 2024 | 534.20 | 575.00 | 534.20 | 548.60 | 545.17 | 90,126 |
| 05 Feb 2024 | 532.50 | 543.30 | 525.10 | 533.25 | 529.92 | 37,396 |
| 02 Feb 2024 | 525.00 | 533.25 | 510.65 | 513.60 | 510.39 | 8,314 |
| 01 Feb 2024 | 527.15 | 531.00 | 518.35 | 523.50 | 520.23 | 16,859 |
| 31 Jan 2024 | 525.50 | 530.50 | 519.10 | 525.40 | 522.12 | 8,814 |
| 30 Jan 2024 | 520.05 | 534.95 | 520.00 | 524.45 | 521.17 | 5,688 |
| 29 Jan 2024 | 521.00 | 527.75 | 516.10 | 519.60 | 516.35 | 3,825 |
| 26 Jan 2024 | 525.25 | 525.25 | 525.25 | 525.25 | 521.97 | - |
| 25 Jan 2024 | 524.00 | 534.50 | 521.00 | 525.25 | 521.97 | 212,925 |
| 24 Jan 2024 | 510.95 | 531.25 | 510.95 | 521.70 | 518.44 | 18,881 |
| 23 Jan 2024 | 515.25 | 521.00 | 502.85 | 506.70 | 503.54 | 87,195 |
| 22 Jan 2024 | 522.20 | 522.20 | 522.20 | 522.20 | 518.94 | - |
| 19 Jan 2024 | 522.00 | 529.00 | 515.95 | 522.20 | 518.94 | 6,602 |
| 18 Jan 2024 | 502.40 | 522.95 | 501.00 | 518.65 | 515.41 | 33,058 |
| 17 Jan 2024 | 515.05 | 519.45 | 502.10 | 504.85 | 501.70 | 3,972 |
| 16 Jan 2024 | 517.55 | 524.95 | 515.05 | 520.75 | 517.50 | 12,010 |
| 12 Jan 2024 | 533.90 | 533.95 | 524.40 | 524.85 | 521.57 | 4,600 |
| 11 Jan 2024 | 521.05 | 531.15 | 516.95 | 529.35 | 526.04 | 19,512 |
| 10 Jan 2024 | 529.70 | 533.60 | 518.80 | 524.60 | 521.32 | 16,529 |
| 09 Jan 2024 | 548.85 | 548.85 | 527.65 | 530.55 | 527.24 | 6,940 |
| 08 Jan 2024 | 563.70 | 563.70 | 530.00 | 532.60 | 529.27 | 11,495 |
| 05 Jan 2024 | 548.00 | 556.90 | 539.90 | 545.25 | 541.84 | 23,660 |
| 04 Jan 2024 | 552.00 | 556.60 | 542.50 | 544.00 | 540.60 | 25,013 |
| 03 Jan 2024 | 549.65 | 557.75 | 547.00 | 551.65 | 548.20 | 17,457 |
| 02 Jan 2024 | 560.25 | 562.70 | 545.00 | 547.40 | 543.98 | 7,344 |
| 29 Dec 2023 | 551.05 | 559.70 | 544.55 | 548.75 | 545.32 | 31,496 |
| 28 Dec 2023 | 547.85 | 558.30 | 547.85 | 553.80 | 550.34 | 20,367 |
| 27 Dec 2023 | 557.65 | 565.50 | 543.00 | 546.65 | 543.24 | 57,436 |
| 26 Dec 2023 | 542.50 | 551.15 | 535.80 | 548.65 | 545.22 | 14,501 |
| 22 Dec 2023 | 521.40 | 552.00 | 521.40 | 536.30 | 532.95 | 39,807 |
| 21 Dec 2023 | 495.65 | 523.00 | 495.65 | 519.50 | 516.26 | 20,302 |
| 20 Dec 2023 | 524.15 | 528.10 | 491.60 | 501.80 | 498.67 | 11,499 |
| 19 Dec 2023 | 534.40 | 534.40 | 518.00 | 523.30 | 520.03 | 6,365 |
| 18 Dec 2023 | 520.00 | 528.00 | 513.80 | 520.65 | 517.40 | 39,218 |
| 15 Dec 2023 | 502.55 | 521.00 | 500.70 | 511.15 | 507.96 | 36,531 |
| 14 Dec 2023 | 483.05 | 506.90 | 483.05 | 499.55 | 496.43 | 11,294 |
| 13 Dec 2023 | 488.50 | 491.95 | 482.65 | 489.35 | 486.29 | 4,017 |
| 12 Dec 2023 | 498.00 | 498.00 | 484.45 | 487.35 | 484.31 | 9,731 |
| 11 Dec 2023 | 491.70 | 494.00 | 483.00 | 491.75 | 488.68 | 10,199 |
| 08 Dec 2023 | 488.00 | 502.25 | 483.05 | 488.25 | 485.20 | 6,498 |
| 07 Dec 2023 | 490.05 | 490.50 | 483.40 | 487.30 | 484.26 | 3,983 |
| 06 Dec 2023 | 479.00 | 495.00 | 476.15 | 489.15 | 486.09 | 33,593 |
| 05 Dec 2023 | 470.00 | 478.20 | 468.40 | 476.55 | 473.57 | 4,669 |
| 04 Dec 2023 | 487.95 | 487.95 | 465.20 | 470.10 | 467.16 | 2,260 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.