Price Data Selection & Download
Sudarshan Chemical Industries Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review SUDARSCHEM earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1603.00
September 24, 2025
NSE Exchange
Share Price All Time Low
₹4.47
December 12, 2005
NSE Exchange
Highest Volume Trading Day
10,224,550
August 27, 2021 • ₹707.15
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
SUDARSCHEM daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1203.80 | ₹1278.00 | ₹1199.40 | ₹1263.50 | 318,843 |
| 2026-09-17 | ₹1205.20 | ₹1231.70 | ₹1192.30 | ₹1205.40 | 96,727 |
| 2026-09-16 | ₹1175.00 | ₹1208.20 | ₹1148.10 | ₹1198.70 | 166,126 |
| 2026-09-15 | ₹1259.00 | ₹1259.00 | ₹1175.40 | ₹1183.20 | 176,492 |
| 2026-09-11 | ₹1262.00 | ₹1277.50 | ₹1232.20 | ₹1248.20 | 316,394 |
| 2026-09-10 | ₹1261.00 | ₹1287.40 | ₹1246.50 | ₹1270.80 | 490,526 |
| 2026-09-09 | ₹1224.60 | ₹1278.00 | ₹1218.00 | ₹1262.30 | 371,328 |
| 2026-09-08 | ₹1240.10 | ₹1249.50 | ₹1213.30 | ₹1221.70 | 146,481 |
| 2026-09-07 | ₹1224.90 | ₹1265.00 | ₹1223.50 | ₹1239.80 | 222,036 |
| 2026-09-04 | ₹1249.00 | ₹1253.60 | ₹1216.00 | ₹1222.80 | 186,180 |
| 2026-09-03 | ₹1249.90 | ₹1269.90 | ₹1240.30 | ₹1249.30 | 165,084 |
| 2026-09-02 | ₹1226.00 | ₹1252.80 | ₹1210.50 | ₹1245.80 | 376,056 |
| 2026-09-01 | ₹1294.70 | ₹1347.00 | ₹1230.60 | ₹1240.70 | 1,648,951 |
| 2026-08-31 | ₹1262.20 | ₹1275.00 | ₹1235.10 | ₹1266.80 | 796,088 |
| 2026-08-28 | ₹1250.00 | ₹1264.70 | ₹1232.10 | ₹1256.90 | 234,717 |
| 2026-08-27 | ₹1239.90 | ₹1259.40 | ₹1223.20 | ₹1252.80 | 643,589 |
| 2026-08-26 | ₹1230.00 | ₹1257.80 | ₹1219.90 | ₹1234.30 | 240,189 |
| 2026-08-25 | ₹1236.00 | ₹1241.90 | ₹1217.60 | ₹1231.30 | 324,675 |
| 2026-08-24 | ₹1228.00 | ₹1249.30 | ₹1197.60 | ₹1236.10 | 988,803 |
| 2026-08-21 | ₹1193.50 | ₹1220.90 | ₹1185.00 | ₹1215.10 | 772,956 |
| 2026-08-20 | ₹1144.80 | ₹1195.00 | ₹1134.90 | ₹1186.50 | 828,785 |
| 2026-08-19 | ₹1137.80 | ₹1145.00 | ₹1125.00 | ₹1134.90 | 263,281 |
| 2026-08-18 | ₹1092.90 | ₹1145.00 | ₹1092.90 | ₹1130.60 | 636,441 |
| 2026-08-17 | ₹1115.00 | ₹1130.00 | ₹1080.10 | ₹1092.90 | 651,251 |
| 2026-08-14 | ₹1065.00 | ₹1131.00 | ₹1013.70 | ₹1118.10 | 3,806,017 |
| 2026-08-13 | ₹1062.00 | ₹1100.00 | ₹1022.00 | ₹1052.80 | 880,041 |
| 2026-08-12 | ₹1119.70 | ₹1123.10 | ₹1030.10 | ₹1044.70 | 436,812 |
| 2026-08-11 | ₹1122.10 | ₹1131.90 | ₹1102.20 | ₹1110.00 | 170,216 |
| 2026-08-10 | ₹1144.00 | ₹1164.90 | ₹1115.20 | ₹1124.30 | 219,137 |
| 2026-08-07 | ₹1119.00 | ₹1157.00 | ₹1115.00 | ₹1139.60 | 349,920 |
| 2026-08-06 | ₹1090.00 | ₹1134.50 | ₹1080.20 | ₹1115.60 | 518,451 |
| 2026-08-05 | ₹1052.00 | ₹1090.50 | ₹1052.00 | ₹1084.50 | 271,539 |
| 2026-08-04 | ₹1069.90 | ₹1081.00 | ₹1035.10 | ₹1047.20 | 101,653 |
| 2026-08-03 | ₹1039.00 | ₹1096.00 | ₹1034.20 | ₹1068.30 | 421,749 |
| 2026-07-31 | ₹1013.50 | ₹1030.00 | ₹996.30 | ₹1013.90 | 186,928 |
| 2026-07-30 | ₹1029.70 | ₹1029.70 | ₹1004.10 | ₹1008.10 | 362,237 |
| 2026-07-29 | ₹1032.50 | ₹1045.80 | ₹1017.05 | ₹1030.80 | 62,506 |
| 2026-07-28 | ₹1056.00 | ₹1060.00 | ₹1021.15 | ₹1032.35 | 268,978 |
| 2026-07-27 | ₹1058.15 | ₹1067.95 | ₹1049.35 | ₹1056.35 | 108,653 |
| 2026-07-24 | ₹1014.90 | ₹1044.80 | ₹989.05 | ₹1041.05 | 140,933 |
| 2026-07-23 | ₹1033.75 | ₹1056.10 | ₹1012.70 | ₹1014.90 | 131,842 |
| 2026-07-22 | ₹1054.60 | ₹1061.20 | ₹1022.35 | ₹1030.40 | 92,535 |
| 2026-07-21 | ₹1055.00 | ₹1082.00 | ₹1050.55 | ₹1054.60 | 148,319 |
| 2026-07-20 | ₹1030.00 | ₹1060.00 | ₹1030.00 | ₹1054.65 | 185,054 |
| 2026-07-17 | ₹1075.00 | ₹1075.00 | ₹1025.50 | ₹1037.65 | 326,117 |
| 2026-07-16 | ₹1075.00 | ₹1088.30 | ₹1053.55 | ₹1068.55 | 305,678 |
| 2026-07-15 | ₹1070.95 | ₹1085.00 | ₹1067.55 | ₹1069.50 | 265,615 |
| 2026-07-14 | ₹1030.05 | ₹1078.70 | ₹1030.05 | ₹1066.20 | 607,651 |
| 2026-07-13 | ₹990.00 | ₹1052.30 | ₹986.20 | ₹1038.05 | 584,126 |
| 2026-07-10 | ₹941.00 | ₹1009.00 | ₹936.40 | ₹999.25 | 615,230 |
| 2026-07-09 | ₹920.15 | ₹954.90 | ₹916.60 | ₹941.95 | 293,440 |
| 2026-07-08 | ₹915.30 | ₹938.80 | ₹906.00 | ₹914.45 | 230,598 |
| 2026-07-07 | ₹927.00 | ₹949.00 | ₹914.55 | ₹923.90 | 257,541 |
| 2026-07-06 | ₹910.50 | ₹948.70 | ₹903.05 | ₹928.55 | 866,747 |
| 2026-07-03 | ₹899.00 | ₹920.00 | ₹890.20 | ₹910.35 | 274,790 |
| 2026-07-02 | ₹881.95 | ₹901.40 | ₹881.95 | ₹896.75 | 61,217 |
| 2026-07-01 | ₹882.00 | ₹900.20 | ₹859.00 | ₹876.80 | 220,043 |
| 2026-06-30 | ₹884.90 | ₹890.00 | ₹872.00 | ₹882.00 | 70,618 |
| 2026-06-29 | ₹880.00 | ₹896.35 | ₹875.00 | ₹880.10 | 51,897 |
| 2026-06-25 | ₹900.00 | ₹909.90 | ₹887.20 | ₹891.25 | 84,309 |
| 2026-06-24 | ₹890.65 | ₹897.75 | ₹865.50 | ₹893.00 | 152,324 |
| 2026-06-23 | ₹911.95 | ₹913.20 | ₹874.60 | ₹881.85 | 143,765 |
| 2026-06-22 | ₹919.90 | ₹927.90 | ₹891.00 | ₹906.60 | 280,890 |
| 2026-06-19 | ₹906.45 | ₹930.70 | ₹903.00 | ₹913.60 | 247,962 |
| 2026-06-18 | ₹908.00 | ₹935.95 | ₹890.80 | ₹906.45 | 397,292 |
| 2026-06-17 | ₹912.00 | ₹921.20 | ₹896.00 | ₹898.55 | 185,918 |
| 2026-06-16 | ₹907.10 | ₹912.80 | ₹896.80 | ₹906.10 | 78,877 |
| 2026-06-15 | ₹898.00 | ₹933.40 | ₹890.00 | ₹898.10 | 225,608 |
| 2026-06-12 | ₹870.00 | ₹888.55 | ₹864.05 | ₹882.15 | 90,521 |
| 2026-06-11 | ₹887.70 | ₹890.85 | ₹855.05 | ₹856.75 | 270,488 |
| 2026-06-10 | ₹890.00 | ₹908.90 | ₹851.10 | ₹854.05 | 187,447 |
| 2026-06-09 | ₹864.15 | ₹898.00 | ₹863.00 | ₹893.25 | 62,578 |
| 2026-06-08 | ₹879.10 | ₹885.60 | ₹857.35 | ₹862.95 | 126,348 |
| 2026-06-05 | ₹886.80 | ₹901.55 | ₹883.00 | ₹886.65 | 70,979 |
| 2026-06-04 | ₹885.90 | ₹920.00 | ₹881.20 | ₹887.85 | 167,445 |
| 2026-06-03 | ₹899.00 | ₹906.70 | ₹877.90 | ₹885.90 | 126,620 |
| 2026-06-02 | ₹898.55 | ₹910.35 | ₹893.60 | ₹897.25 | 109,357 |
| 2026-06-01 | ₹945.50 | ₹957.90 | ₹893.00 | ₹906.60 | 238,754 |
| 2026-05-29 | ₹981.95 | ₹990.00 | ₹926.00 | ₹938.00 | 287,285 |
| 2026-05-27 | ₹1005.00 | ₹1031.00 | ₹974.25 | ₹978.85 | 296,830 |
| 2026-05-26 | ₹1090.00 | ₹1129.90 | ₹996.00 | ₹1003.15 | 1,963,361 |
| 2026-05-25 | ₹1020.80 | ₹1050.00 | ₹990.05 | ₹1043.95 | 324,144 |
| 2026-05-22 | ₹991.00 | ₹1042.80 | ₹983.10 | ₹1013.00 | 765,431 |
| 2026-05-21 | ₹868.10 | ₹1008.90 | ₹862.30 | ₹982.15 | 1,532,211 |
| 2026-05-20 | ₹848.20 | ₹873.95 | ₹848.20 | ₹862.30 | 46,588 |
| 2026-05-19 | ₹855.10 | ₹869.80 | ₹854.00 | ₹856.70 | 57,765 |
| 2026-05-18 | ₹868.10 | ₹868.10 | ₹834.80 | ₹856.90 | 70,085 |
| 2026-05-15 | ₹887.00 | ₹889.00 | ₹865.30 | ₹868.60 | 47,635 |
| 2026-05-14 | ₹882.00 | ₹907.00 | ₹879.70 | ₹885.90 | 145,247 |
| 2026-05-13 | ₹863.40 | ₹898.00 | ₹863.40 | ₹878.55 | 116,200 |
| 2026-05-12 | ₹900.00 | ₹914.40 | ₹867.05 | ₹874.70 | 112,038 |
| 2026-05-11 | ₹927.80 | ₹933.95 | ₹896.85 | ₹902.30 | 86,952 |
| 2026-05-08 | ₹965.00 | ₹966.00 | ₹945.20 | ₹947.35 | 87,144 |
| 2026-05-07 | ₹947.30 | ₹977.30 | ₹936.65 | ₹966.05 | 259,493 |
| 2026-05-06 | ₹944.80 | ₹954.60 | ₹931.55 | ₹945.50 | 116,320 |
| 2026-05-05 | ₹940.30 | ₹948.25 | ₹921.30 | ₹938.70 | 350,092 |
| 2026-05-04 | ₹917.00 | ₹953.00 | ₹906.95 | ₹943.00 | 477,195 |
| 2026-04-30 | ₹885.00 | ₹922.00 | ₹883.95 | ₹914.35 | 235,984 |
| 2026-04-29 | ₹910.10 | ₹920.60 | ₹875.50 | ₹888.05 | 158,393 |
| 2026-04-28 | ₹883.30 | ₹927.00 | ₹883.30 | ₹903.35 | 254,962 |
| 2026-04-27 | ₹871.10 | ₹904.95 | ₹871.10 | ₹884.40 | 150,924 |
| 2026-04-24 | ₹901.30 | ₹905.95 | ₹860.30 | ₹869.55 | 177,339 |
| 2026-04-23 | ₹906.30 | ₹927.25 | ₹893.20 | ₹901.30 | 202,457 |
| 2026-04-22 | ₹856.95 | ₹926.80 | ₹850.45 | ₹910.85 | 740,764 |
| 2026-04-21 | ₹835.05 | ₹859.90 | ₹830.10 | ₹851.55 | 222,512 |
| 2026-04-20 | ₹877.00 | ₹881.00 | ₹825.35 | ₹833.25 | 314,704 |
| 2026-04-17 | ₹872.00 | ₹898.05 | ₹858.10 | ₹873.75 | 875,161 |
| 2026-04-16 | ₹830.00 | ₹893.90 | ₹805.00 | ₹878.60 | 5,987,053 |
| 2026-04-15 | ₹814.30 | ₹827.15 | ₹805.60 | ₹815.45 | 100,911 |
| 2026-04-13 | ₹791.00 | ₹818.75 | ₹783.30 | ₹803.05 | 76,626 |
| 2026-04-10 | ₹801.75 | ₹839.90 | ₹801.70 | ₹814.15 | 118,845 |
| 2026-04-09 | ₹819.00 | ₹819.00 | ₹784.30 | ₹800.90 | 117,943 |
| 2026-04-08 | ₹799.95 | ₹813.85 | ₹775.00 | ₹810.35 | 113,733 |
| 2026-04-07 | ₹768.80 | ₹776.00 | ₹761.80 | ₹770.55 | 45,202 |
| 2026-04-06 | ₹762.20 | ₹767.40 | ₹746.25 | ₹761.15 | 71,747 |
| 2026-04-02 | ₹775.00 | ₹775.00 | ₹742.55 | ₹762.20 | 73,569 |
| 2026-04-01 | ₹759.70 | ₹794.40 | ₹751.85 | ₹778.35 | 96,567 |
| 2026-03-30 | ₹764.70 | ₹764.70 | ₹726.40 | ₹747.60 | 481,289 |
| 2026-03-27 | ₹780.00 | ₹787.55 | ₹749.70 | ₹764.65 | 171,313 |
| 2026-03-25 | ₹785.10 | ₹804.10 | ₹777.35 | ₹788.30 | 138,363 |
| 2026-03-24 | ₹781.05 | ₹789.95 | ₹751.20 | ₹775.95 | 83,355 |
| 2026-03-23 | ₹798.35 | ₹800.45 | ₹756.05 | ₹759.80 | 115,076 |
| 2026-03-20 | ₹778.60 | ₹836.45 | ₹773.80 | ₹812.55 | 233,884 |
| 2026-03-19 | ₹805.00 | ₹809.85 | ₹766.00 | ₹770.15 | 49,164 |
| 2026-03-18 | ₹794.00 | ₹825.40 | ₹785.95 | ₹815.95 | 49,197 |
| 2026-03-17 | ₹800.45 | ₹805.00 | ₹785.10 | ₹788.35 | 68,311 |
| 2026-03-16 | ₹832.20 | ₹832.20 | ₹775.00 | ₹800.30 | 128,322 |
| 2026-03-13 | ₹848.40 | ₹848.40 | ₹806.00 | ₹832.20 | 162,869 |
| 2026-03-12 | ₹857.45 | ₹869.00 | ₹841.15 | ₹853.30 | 343,016 |
| 2026-03-11 | ₹858.95 | ₹874.00 | ₹844.90 | ₹866.80 | 413,582 |
| 2026-03-10 | ₹810.00 | ₹860.00 | ₹786.25 | ₹852.40 | 107,982 |
| 2026-03-09 | ₹812.20 | ₹812.20 | ₹776.55 | ₹795.85 | 101,142 |
| 2026-03-06 | ₹821.00 | ₹825.75 | ₹811.25 | ₹814.45 | 49,808 |
| 2026-03-05 | ₹831.60 | ₹836.45 | ₹811.80 | ₹820.70 | 29,220 |
| 2026-03-04 | ₹837.00 | ₹850.45 | ₹813.75 | ₹826.70 | 134,733 |
| 2026-03-02 | ₹840.00 | ₹868.00 | ₹835.85 | ₹858.95 | 64,344 |
| 2026-02-27 | ₹886.50 | ₹892.80 | ₹869.80 | ₹877.35 | 91,922 |
| 2026-02-26 | ₹887.25 | ₹895.90 | ₹883.00 | ₹886.40 | 39,431 |
| 2026-02-25 | ₹890.00 | ₹913.70 | ₹886.25 | ₹889.65 | 20,027 |
| 2026-02-24 | ₹891.00 | ₹900.00 | ₹872.60 | ₹887.60 | 40,776 |
| 2026-02-23 | ₹914.35 | ₹914.40 | ₹891.95 | ₹901.25 | 28,255 |
| 2026-02-20 | ₹920.50 | ₹925.95 | ₹900.00 | ₹901.85 | 22,481 |
| 2026-02-19 | ₹917.15 | ₹946.75 | ₹907.95 | ₹923.80 | 34,279 |
| 2026-02-18 | ₹919.60 | ₹933.00 | ₹914.55 | ₹917.15 | 16,671 |
| 2026-02-17 | ₹915.90 | ₹934.00 | ₹911.15 | ₹919.60 | 36,730 |
| 2026-02-16 | ₹924.70 | ₹924.70 | ₹886.00 | ₹915.90 | 56,298 |
| 2026-02-13 | ₹878.00 | ₹939.90 | ₹841.35 | ₹924.70 | 357,480 |
| 2026-02-12 | ₹957.00 | ₹968.95 | ₹933.15 | ₹938.65 | 28,536 |
| 2026-02-11 | ₹975.00 | ₹975.80 | ₹956.60 | ₹968.20 | 31,235 |
| 2026-02-10 | ₹969.95 | ₹998.00 | ₹959.55 | ₹975.00 | 46,661 |
| 2026-02-09 | ₹916.00 | ₹970.50 | ₹916.00 | ₹964.55 | 55,102 |
| 2026-02-06 | ₹915.95 | ₹918.60 | ₹905.45 | ₹914.60 | 18,487 |
| 2026-02-05 | ₹938.05 | ₹939.85 | ₹910.00 | ₹916.55 | 16,477 |
| 2026-02-04 | ₹926.00 | ₹943.00 | ₹922.75 | ₹938.05 | 64,494 |
| 2026-02-03 | ₹945.00 | ₹964.90 | ₹931.00 | ₹934.75 | 68,882 |
| 2026-02-02 | ₹890.00 | ₹898.00 | ₹865.00 | ₹891.80 | 34,606 |
| 2026-02-01 | ₹889.25 | ₹920.25 | ₹880.00 | ₹894.25 | 23,064 |
| 2026-01-30 | ₹876.05 | ₹918.50 | ₹860.00 | ₹902.70 | 44,762 |
| 2026-01-29 | ₹876.00 | ₹885.70 | ₹857.00 | ₹871.70 | 56,815 |
| 2026-01-28 | ₹876.20 | ₹892.00 | ₹866.65 | ₹884.20 | 17,770 |
| 2026-01-27 | ₹871.10 | ₹891.95 | ₹859.30 | ₹876.20 | 61,444 |
| 2026-01-23 | ₹909.00 | ₹909.00 | ₹868.00 | ₹883.85 | 64,625 |
| 2026-01-22 | ₹887.00 | ₹906.90 | ₹871.00 | ₹897.00 | 63,024 |
| 2026-01-21 | ₹880.00 | ₹895.25 | ₹857.65 | ₹892.35 | 87,378 |
| 2026-01-20 | ₹869.00 | ₹900.00 | ₹867.60 | ₹889.25 | 109,446 |
| 2026-01-19 | ₹875.00 | ₹884.95 | ₹863.85 | ₹871.85 | 58,245 |
| 2026-01-16 | ₹911.85 | ₹922.00 | ₹878.00 | ₹883.75 | 64,557 |
| 2026-01-14 | ₹908.60 | ₹924.75 | ₹905.20 | ₹911.85 | 22,967 |
| 2026-01-13 | ₹918.00 | ₹934.00 | ₹906.25 | ₹913.60 | 94,031 |
| 2026-01-12 | ₹930.00 | ₹935.50 | ₹901.55 | ₹924.05 | 117,336 |
| 2026-01-09 | ₹967.95 | ₹967.95 | ₹940.00 | ₹942.35 | 31,423 |
| 2026-01-08 | ₹976.00 | ₹988.00 | ₹959.50 | ₹972.10 | 53,887 |
| 2026-01-07 | ₹965.45 | ₹982.95 | ₹959.65 | ₹976.40 | 43,823 |
| 2026-01-06 | ₹975.00 | ₹979.45 | ₹963.70 | ₹969.20 | 51,055 |
| 2026-01-05 | ₹969.95 | ₹970.00 | ₹950.35 | ₹966.95 | 39,901 |
| 2026-01-02 | ₹942.40 | ₹966.95 | ₹940.10 | ₹960.00 | 40,850 |
| 2026-01-01 | ₹953.70 | ₹953.70 | ₹937.30 | ₹942.40 | 22,158 |
Sudarshan Chemical Industries Share Price Performance Analysis (Jan 2003 - Sep 2026)
SUDARSCHEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+34.07%
₹942.40 → ₹1263.50
Year to Date
Price Volatility
13.79%
Low Volatility
Year to Date
Average Daily Volume
286,351
Year to Date Average
NSE Exchange
Sudarshan Chemical Industries Share Price History – Frequently Asked Questions
Common questions about SUDARSCHEM historical data and records. Analyse SUDARSCHEM promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of Sudarshan Chemical Industries (SUDARSCHEM)?
The all-time high share price of Sudarshan Chemical Industries was ₹1603.0 recorded on September 24, 2025 on the NSE exchange.
What is the all-time low share price of Sudarshan Chemical Industries (SUDARSCHEM)?
The all-time low share price of Sudarshan Chemical Industries was ₹4.47 recorded on December 12, 2005 on the NSE exchange.
How can I download SUDARSCHEM historical share price data?
You can download Sudarshan Chemical Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SUDARSCHEM shares?
The highest trading volume day for Sudarshan Chemical Industries was 10,224,550 shares traded on August 27, 2021 on the NSE exchange, with share price at ₹707.15.