Advertisement
U.S. Markets open in 6 hrs 48 mins
S&P Futures
5,961.50 +3.25 (+0.05%) Dow Futures
43,944.00 +43.00 (+0.10%) Nasdaq Futures
20,918.75 +24.75 (+0.12%) Russell 2000 Futures
2,404.00 -1.80 (-0.07%) Crude Oil
71.72 +0.03 (+0.04%) Gold
2,673.20 -3.10 (-0.12%)
The Sukhjit Starch & Chemicals Limited (SUKHJITS.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
As of 12:17PM IST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 265.00 | 278.45 | 263.70 | 271.25 | 271.25 | 3,776 |
| Nov 06, 2024 | 259.20 | 267.45 | 247.95 | 265.85 | 265.85 | 4,171 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 268.90 | 268.90 | 250.55 | 252.65 | 252.65 | 1,830 |
| Nov 01, 2024 | 258.00 | 268.00 | 256.95 | 259.60 | 259.60 | 889 |
| Oct 31, 2024 | 258.90 | 258.90 | 247.85 | 248.90 | 248.90 | 2,961 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 244.00 | 249.10 | 241.95 | 243.30 | 243.30 | 1,890 |
| Oct 28, 2024 | 249.85 | 250.60 | 239.70 | 245.35 | 245.35 | 3,828 |
| Oct 25, 2024 | 263.60 | 263.60 | 244.00 | 250.00 | 250.00 | 1,924 |
| Oct 24, 2024 | 277.00 | 283.38 | 261.55 | 263.58 | 263.58 | 7,884 |
| Oct 23, 2024 | 272.13 | 283.50 | 270.83 | 277.45 | 277.45 | 7,358 |
| Oct 22, 2024 | 295.48 | 295.48 | 271.33 | 272.98 | 272.98 | 2,876 |
| Oct 21, 2024 | 305.38 | 305.38 | 283.50 | 285.90 | 285.90 | 10,134 |
| Oct 18, 2024 | 296.02 | 304.00 | 295.02 | 296.48 | 296.48 | 5,420 |
| Oct 17, 2024 | 299.50 | 305.00 | 292.58 | 297.40 | 297.40 | 14,444 |
| Oct 16, 2024 | 286.90 | 297.23 | 285.80 | 295.02 | 295.02 | 7,764 |
| Oct 15, 2024 | 293.92 | 293.92 | 286.00 | 286.52 | 286.52 | 358 |
| Oct 14, 2024 | 285.52 | 289.25 | 284.58 | 288.15 | 288.15 | 8,242 |
| Oct 11, 2024 | 280.48 | 289.73 | 279.80 | 282.73 | 282.73 | 8,692 |
| Oct 10, 2024 | 284.77 | 287.42 | 280.20 | 282.02 | 282.02 | 1,316 |
| Oct 09, 2024 | 271.23 | 281.48 | 271.23 | 280.15 | 280.15 | 1,910 |
| Oct 08, 2024 | 260.00 | 268.20 | 260.00 | 265.80 | 265.80 | 3,312 |
| Oct 07, 2024 | 275.02 | 275.98 | 256.00 | 257.83 | 257.83 | 8,228 |
| Oct 04, 2024 | 279.02 | 284.00 | 270.75 | 274.75 | 274.75 | 1,036 |
| Oct 03, 2024 | 266.00 | 285.02 | 266.00 | 279.02 | 279.02 | 5,904 |
| Oct 01, 2024 | 289.63 | 291.38 | 283.00 | 284.15 | 284.15 | 6,530 |
| Sep 30, 2024 | 294.02 | 294.02 | 287.52 | 288.83 | 288.83 | 4,572 |
| Sep 27, 2024 | 299.73 | 299.73 | 292.48 | 294.30 | 294.30 | 1,620 |
| Sep 26, 2024 | 294.25 | 297.00 | 291.90 | 295.20 | 295.20 | 7,340 |
| Sep 25, 2024 | 293.75 | 295.80 | 285.00 | 294.02 | 294.02 | 14,176 |
| Sep 24, 2024 | 277.58 | 286.75 | 270.00 | 285.17 | 285.17 | 14,510 |
| Sep 23, 2024 | 275.35 | 281.00 | 274.25 | 276.48 | 276.48 | 1,820 |
| Sep 20, 2024 | 275.00 | 282.00 | 273.02 | 275.35 | 275.35 | 7,104 |
| Sep 19, 2024 | 281.73 | 284.23 | 271.00 | 275.65 | 275.65 | 3,662 |
| Sep 18, 2024 | 285.58 | 285.65 | 278.50 | 280.33 | 280.33 | 2,398 |
| Sep 17, 2024 | 284.02 | 288.83 | 281.52 | 282.60 | 282.60 | 3,832 |
| Sep 16, 2024 | 292.25 | 292.25 | 281.30 | 285.63 | 285.63 | 4,854 |
| Sep 13, 2024 | 295.23 | 298.92 | 290.00 | 290.55 | 290.55 | 4,542 |
| Sep 12, 2024 | 291.50 | 297.38 | 288.92 | 295.23 | 295.23 | 1,582 |
| Sep 11, 2024 | 301.77 | 304.65 | 287.92 | 291.80 | 291.80 | 7,762 |
| Sep 10, 2024 | 285.75 | 309.50 | 279.80 | 297.60 | 297.60 | 29,722 |
| Sep 09, 2024 | 275.00 | 285.13 | 274.95 | 283.63 | 283.63 | 19,304 |
| Sep 06, 2024 | 279.50 | 279.50 | 270.00 | 272.45 | 272.45 | 7,702 |
| Sep 05, 2024 | 262.70 | 272.30 | 261.38 | 269.63 | 269.63 | 4,614 |
| Sep 04, 2024 | 250.50 | 262.50 | 250.50 | 261.05 | 261.05 | 2,980 |
| Sep 03, 2024 | 255.75 | 256.30 | 254.60 | 256.30 | 256.30 | 332 |
| Sep 02, 2024 | 255.50 | 258.85 | 254.43 | 255.27 | 255.27 | 840 |
| Aug 30, 2024 | 262.17 | 266.40 | 254.82 | 255.52 | 255.52 | 5,662 |
| Aug 29, 2024 | 257.10 | 261.85 | 254.52 | 257.27 | 257.27 | 1,292 |
| Aug 28, 2024 | 256.63 | 257.42 | 254.55 | 255.00 | 255.00 | 1,570 |
| Aug 27, 2024 | 258.58 | 259.98 | 251.70 | 254.15 | 254.15 | 6,076 |
| Aug 26, 2024 | 262.45 | 262.45 | 250.73 | 258.75 | 258.75 | 6,538 |
| Aug 23, 2024 | 251.38 | 257.98 | 250.00 | 250.80 | 250.80 | 6,470 |
| Aug 22, 2024 | 253.65 | 256.27 | 247.50 | 248.93 | 248.93 | 8,884 |
| Aug 21, 2024 | 243.40 | 252.18 | 243.40 | 250.15 | 250.15 | 3,696 |
| Aug 20, 2024 | 244.52 | 247.00 | 240.10 | 242.85 | 242.85 | 2,898 |
| Aug 19, 2024 | 245.85 | 247.15 | 238.52 | 242.63 | 242.63 | 4,776 |
| Aug 16, 2024 | 246.00 | 247.77 | 241.38 | 243.48 | 243.48 | 4,636 |
| Aug 14, 2024 | 240.38 | 243.48 | 237.50 | 242.90 | 242.90 | 2,816 |
| Aug 13, 2024 | 241.50 | 249.50 | 240.48 | 241.18 | 241.18 | 3,876 |
| Aug 12, 2024 | 255.85 | 255.85 | 246.32 | 247.05 | 247.05 | 4,578 |
| Aug 09, 2024 | 251.50 | 255.55 | 247.75 | 249.27 | 249.27 | 6,916 |
| Aug 08, 2024 | 262.73 | 262.73 | 249.00 | 250.40 | 250.40 | 8,658 |
| Aug 07, 2024 | 245.52 | 271.50 | 245.13 | 257.73 | 257.73 | 32,706 |
| Aug 06, 2024 | 250.00 | 252.88 | 241.88 | 242.75 | 242.75 | 5,124 |
| Aug 05, 2024 | 250.13 | 256.50 | 243.75 | 246.20 | 246.20 | 5,512 |
| Aug 02, 2024 | 254.02 | 257.63 | 250.63 | 253.27 | 253.27 | 3,994 |
| Aug 01, 2024 | 261.65 | 264.27 | 253.23 | 254.02 | 254.02 | 7,088 |
| Jul 31, 2024 | 264.48 | 265.20 | 259.33 | 261.55 | 261.55 | 4,308 |
| Jul 30, 2024 | 266.00 | 267.17 | 263.50 | 264.27 | 264.27 | 6,184 |
| Jul 29, 2024 | 262.63 | 272.90 | 262.63 | 265.50 | 265.50 | 13,260 |
| Jul 26, 2024 | 264.80 | 267.75 | 261.00 | 262.30 | 262.30 | 13,050 |
| Jul 25, 2024 | 239.98 | 265.58 | 239.98 | 261.92 | 261.92 | 74,848 |
| Jul 24, 2024 | 245.02 | 249.88 | 243.23 | 248.75 | 248.75 | 2,140 |
| Jul 23, 2024 | 232.50 | 242.50 | 232.50 | 240.13 | 240.13 | 6,258 |
| Jul 22, 2024 | 238.98 | 242.20 | 235.00 | 240.93 | 240.93 | 11,144 |
| Jul 19, 2024 | 246.48 | 246.80 | 238.40 | 239.93 | 239.93 | 4,116 |
| Jul 18, 2024 | 247.50 | 249.50 | 242.98 | 245.90 | 245.90 | 10,168 |
| Jul 16, 2024 | 236.45 | 242.50 | 235.77 | 241.57 | 241.57 | 1,904 |
| Jul 15, 2024 | 230.13 | 234.43 | 226.52 | 232.13 | 232.13 | 1,052 |
| Jul 12, 2024 | 232.13 | 232.13 | 227.63 | 228.00 | 228.00 | 2,904 |
| Jul 11, 2024 | 231.15 | 231.65 | 228.10 | 230.40 | 230.40 | 2,106 |
| Jul 10, 2024 | 236.02 | 236.02 | 226.20 | 228.63 | 228.63 | 792 |
| Jul 09, 2024 | 237.40 | 237.75 | 233.60 | 233.65 | 233.65 | 1,780 |
| Jul 08, 2024 | 242.00 | 242.50 | 234.98 | 238.00 | 238.00 | 1,492 |
| Jul 05, 2024 | 242.50 | 242.50 | 235.70 | 240.38 | 240.38 | 422 |
| Jul 04, 2024 | 235.90 | 242.45 | 233.98 | 237.02 | 237.02 | 2,634 |
| Jul 03, 2024 | 235.00 | 240.00 | 232.90 | 235.43 | 235.43 | 3,042 |
| Jul 02, 2024 | 225.20 | 233.50 | 225.20 | 233.20 | 233.20 | 2,394 |
| Jul 01, 2024 | 228.30 | 230.18 | 227.88 | 228.57 | 228.57 | 1,692 |
| Jun 28, 2024 | 230.88 | 230.88 | 227.05 | 228.18 | 228.18 | 7,162 |
| Jun 27, 2024 | 231.05 | 231.73 | 224.30 | 228.95 | 228.95 | 5,366 |
| Jun 26, 2024 | 239.50 | 239.50 | 225.82 | 230.57 | 230.57 | 5,134 |
| Jun 25, 2024 | 231.50 | 236.65 | 231.07 | 232.93 | 232.93 | 2,028 |
| Jun 24, 2024 | 229.60 | 233.50 | 229.60 | 232.25 | 232.25 | 3,356 |
| Jun 21, 2024 | 237.43 | 239.10 | 217.98 | 228.00 | 228.00 | 16,720 |
| Jun 20, 2024 | 227.93 | 235.98 | 227.93 | 234.88 | 234.88 | 4,174 |
| Jun 19, 2024 | 239.50 | 239.50 | 231.25 | 232.57 | 232.57 | 1,890 |
| Jun 18, 2024 | 227.68 | 234.02 | 225.60 | 232.65 | 232.65 | 10,608 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.