BSE - Free Realtime Quote INR

The Sukhjit Starch & Chemicals Limited (SUKHJITS.BO)

Compare
269.95 +4.10 (+1.54%)
As of 10:34 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 265.00 278.45 263.70 269.95 269.95 3,598
Nov 6, 2024 259.20 267.45 247.95 265.85 265.85 4,171
Nov 4, 2024 268.90 268.90 250.55 252.65 252.65 1,830
Nov 1, 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 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 2:1 Stock Splits
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 9, 2024 271.23 281.48 271.23 280.15 280.15 1,910
Oct 8, 2024 260.00 268.20 260.00 265.80 265.80 3,312
Oct 7, 2024 275.02 275.98 256.00 257.83 257.83 8,228
Oct 4, 2024 279.02 284.00 270.75 274.75 274.75 1,036
Oct 3, 2024 266.00 285.02 266.00 279.02 279.02 5,904
Oct 1, 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 9, 2024 275.00 285.13 274.95 283.63 283.63 19,304
Sep 6, 2024 279.50 279.50 270.00 272.45 272.45 7,702
Sep 5, 2024 262.70 272.30 261.38 269.63 269.63 4,614
Sep 4, 2024 250.50 262.50 250.50 261.05 261.05 2,980
Sep 3, 2024 255.75 256.30 254.60 256.30 256.30 332
Sep 2, 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 9, 2024 251.50 255.55 247.75 249.27 249.27 6,916
Aug 8, 2024 262.73 262.73 249.00 250.40 250.40 8,658
Aug 7, 2024 245.52 271.50 245.13 257.73 257.73 32,706
Aug 6, 2024 250.00 252.88 241.88 242.75 242.75 5,124
Aug 5, 2024 250.13 256.50 243.75 246.20 246.20 5,512
Aug 2, 2024 254.02 257.63 250.63 253.27 253.27 3,994
Aug 1, 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 9, 2024 237.40 237.75 233.60 233.65 233.65 1,780
Jul 8, 2024 242.00 242.50 234.98 238.00 238.00 1,492
Jul 5, 2024 242.50 242.50 235.70 240.38 240.38 422
Jul 4, 2024 235.90 242.45 233.98 237.02 237.02 2,634
Jul 3, 2024 235.00 240.00 232.90 235.43 235.43 3,042
Jul 2, 2024 225.20 233.50 225.20 233.20 233.20 2,394
Jul 1, 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
Jun 14, 2024 225.70 227.30 220.95 225.77 225.77 6,602
Jun 13, 2024 223.18 225.70 219.25 219.77 219.77 6,436
Jun 12, 2024 228.68 230.50 220.02 223.18 223.18 11,114
Jun 11, 2024 228.68 230.27 223.68 229.48 229.48 1,404
Jun 10, 2024 221.45 228.55 220.63 225.55 225.55 4,422
Jun 7, 2024 217.77 221.45 217.77 220.43 220.43 1,620
Jun 6, 2024 218.45 218.48 214.30 215.00 215.00 648
Jun 5, 2024 211.00 214.23 206.60 212.50 212.50 574
Jun 4, 2024 216.50 216.52 200.52 211.85 211.85 5,978
Jun 3, 2024 220.00 220.10 215.50 216.25 216.25 3,668
May 31, 2024 221.15 221.63 218.50 218.77 218.77 2,882
May 30, 2024 237.50 237.50 217.05 219.13 219.13 2,314
May 29, 2024 228.73 233.30 219.90 221.43 221.43 11,044
May 28, 2024 232.50 232.50 227.48 228.73 228.73 2,656
May 27, 2024 230.60 232.68 224.07 228.48 228.48 5,608
May 24, 2024 231.00 237.40 230.07 233.38 233.38 1,394
May 23, 2024 236.05 237.35 230.50 231.82 231.82 4,398
May 22, 2024 233.98 240.90 233.32 234.95 234.95 3,640
May 21, 2024 236.50 237.40 230.50 232.45 232.45 2,088
May 17, 2024 231.00 231.50 228.82 230.68 230.68 180
May 16, 2024 230.00 233.32 227.70 230.98 230.98 1,640
May 15, 2024 226.00 233.50 226.00 229.20 229.20 1,620
May 14, 2024 222.48 227.50 222.48 225.93 225.93 3,946
May 13, 2024 220.00 227.00 218.35 221.68 221.68 2,962
May 10, 2024 223.02 226.93 220.00 222.23 222.23 6,320
May 9, 2024 230.45 231.23 224.13 226.00 226.00 2,258
May 8, 2024 230.85 234.00 228.98 231.70 231.70 764
May 7, 2024 232.23 234.95 226.18 229.27 229.27 4,308
May 6, 2024 240.50 240.50 230.18 231.75 231.75 2,322
May 3, 2024 241.00 241.50 236.50 237.63 237.63 1,700
May 2, 2024 239.65 242.18 234.45 238.27 238.27 7,166
Apr 30, 2024 240.27 241.50 239.00 239.65 239.65 130
Apr 29, 2024 244.00 246.32 241.27 241.40 241.40 2,532
Apr 26, 2024 247.68 247.90 241.98 244.15 244.15 3,984
Apr 25, 2024 249.50 250.75 246.00 248.52 248.52 1,854
Apr 24, 2024 241.80 252.95 241.80 249.60 249.60 8,972
Apr 23, 2024 237.38 241.50 234.48 241.05 241.05 6,162
Apr 22, 2024 238.35 238.35 234.02 236.82 236.82 1,434
Apr 19, 2024 244.50 244.50 232.50 234.05 234.05 600
Apr 18, 2024 232.00 244.50 232.00 236.60 236.60 3,768
Apr 16, 2024 236.35 236.82 232.57 233.00 233.00 1,716
Apr 15, 2024 232.55 237.90 229.40 233.18 233.18 1,256
Apr 12, 2024 230.02 237.18 230.02 235.25 235.25 1,102
Apr 10, 2024 232.63 235.13 231.68 233.10 233.10 372
Apr 9, 2024 241.02 242.00 233.02 234.68 234.68 2,590
Apr 8, 2024 245.10 245.10 238.93 240.63 240.63 1,674
Apr 5, 2024 241.95 241.95 238.43 241.48 241.48 1,816
Apr 4, 2024 240.35 242.00 236.00 242.00 242.00 5,166
Apr 3, 2024 238.30 240.00 236.00 236.00 236.00 1,182
Apr 2, 2024 235.88 237.25 233.50 234.50 234.50 1,526
Apr 1, 2024 229.93 237.45 229.93 233.73 233.73 2,126
Mar 28, 2024 230.30 233.77 223.50 229.70 229.70 2,604
Mar 27, 2024 232.85 232.85 225.00 227.43 227.43 7,702
Mar 26, 2024 231.80 232.50 223.48 229.23 229.23 5,702
Mar 22, 2024 229.10 232.52 224.32 230.40 230.40 2,996
Mar 21, 2024 232.32 233.02 226.63 228.77 228.77 2,522
Mar 20, 2024 234.40 234.88 227.50 230.88 230.88 758
Mar 19, 2024 234.75 237.23 229.88 234.40 234.40 2,976
Mar 18, 2024 227.90 240.35 223.98 236.07 236.07 6,738
Mar 15, 2024 224.13 227.50 218.30 221.60 221.60 4,558
Mar 14, 2024 212.18 226.50 212.00 224.30 224.30 2,558
Mar 13, 2024 220.18 223.73 209.50 211.00 211.00 4,260
Mar 12, 2024 224.52 224.52 217.88 223.60 223.60 2,800
Mar 11, 2024 230.48 230.48 225.00 225.10 225.10 916
Mar 7, 2024 238.70 238.70 228.75 232.55 232.55 3,712
Mar 6, 2024 235.90 236.68 226.70 229.88 229.88 5,088
Mar 5, 2024 236.15 237.20 234.98 236.27 236.27 2,036
Mar 4, 2024 236.20 238.55 235.02 235.95 235.95 552
Mar 1, 2024 240.00 240.00 233.75 237.80 237.80 632
Feb 29, 2024 230.50 236.63 229.65 234.90 234.90 1,456
Feb 28, 2024 232.50 235.00 230.50 230.95 230.95 2,030
Feb 27, 2024 230.55 236.77 230.55 233.57 233.57 5,330
Feb 26, 2024 238.90 239.57 232.50 234.07 234.07 7,818
Feb 23, 2024 241.23 244.40 232.57 235.05 235.05 7,348
Feb 22, 2024 239.93 241.43 237.48 240.35 240.35 4,578
Feb 21, 2024 244.50 244.50 237.73 238.32 238.32 1,542
Feb 20, 2024 245.43 245.43 239.02 240.48 240.48 1,168
Feb 19, 2024 242.50 245.45 239.93 241.05 241.05 2,676
Feb 16, 2024 246.38 247.48 241.00 242.35 242.35 2,114
Feb 15, 2024 247.35 248.43 244.13 246.57 246.57 1,588
Feb 14, 2024 241.90 244.77 239.93 242.50 242.50 1,192
Feb 13, 2024 232.52 246.88 232.52 242.52 242.52 3,156
Feb 12, 2024 243.50 246.30 234.02 238.13 238.13 1,790
Feb 9, 2024 236.82 247.55 231.50 241.23 241.23 35,792
Feb 8, 2024 246.00 255.48 233.50 236.25 236.25 15,708
Feb 7, 2024 257.02 263.42 249.50 250.38 250.38 5,218
Feb 6, 2024 261.90 263.33 255.98 258.52 258.52 7,734
Feb 5, 2024 286.92 286.92 261.00 261.70 261.70 1,582
Feb 2, 2024 267.95 275.00 267.90 268.90 268.90 3,354
Feb 1, 2024 262.13 274.52 262.13 273.40 273.40 5,330
Jan 31, 2024 274.85 278.00 266.98 268.67 268.67 5,662
Jan 30, 2024 255.85 274.45 246.07 270.58 270.58 31,588
Jan 29, 2024 251.93 258.60 251.93 256.55 256.55 3,982
Jan 25, 2024 249.35 254.50 249.35 253.95 253.95 1,958
Jan 24, 2024 246.18 253.38 245.82 248.15 248.15 3,386
Jan 23, 2024 252.52 255.48 245.00 248.70 248.70 11,536
Jan 19, 2024 265.00 265.38 257.00 258.48 258.48 2,936
Jan 18, 2024 263.50 266.90 259.50 262.63 262.63 2,306
Jan 17, 2024 259.50 267.00 257.50 263.58 263.58 4,452
Jan 16, 2024 282.58 283.00 257.35 259.58 259.58 32,340
Jan 15, 2024 8.00 Dividend
Jan 15, 2024 293.00 293.00 279.25 284.50 284.50 20,002
Jan 12, 2024 8.00 Dividend
Jan 12, 2024 296.52 296.77 293.00 295.35 287.35 9,966
Jan 11, 2024 293.00 294.00 284.33 292.60 276.89 26,600
Jan 10, 2024 294.02 295.00 283.70 289.17 273.65 17,972
Jan 9, 2024 280.52 298.40 274.83 289.30 273.77 41,210
Jan 8, 2024 267.50 278.00 264.50 273.15 258.49 30,052
Jan 5, 2024 254.07 262.50 253.93 261.52 247.48 29,698
Jan 4, 2024 242.00 252.40 242.00 251.98 238.45 7,942
Jan 3, 2024 240.85 248.00 240.85 246.80 233.55 11,384
Jan 2, 2024 243.10 244.48 240.00 242.70 229.67 4,418
Jan 1, 2024 247.55 248.00 242.25 242.95 229.91 8,550
Dec 29, 2023 258.50 258.50 243.43 244.85 231.70 13,498
Dec 28, 2023 253.27 256.95 249.50 252.82 239.25 5,326
Dec 27, 2023 264.00 264.00 249.98 253.30 239.70 11,920
Dec 26, 2023 242.55 257.50 242.55 256.02 242.28 7,934
Dec 22, 2023 247.50 249.63 244.73 248.32 234.99 1,570
Dec 21, 2023 238.05 248.18 238.05 246.10 232.89 4,840
Dec 20, 2023 260.00 264.77 238.43 242.50 229.48 12,096
Dec 19, 2023 260.38 269.13 254.00 259.58 245.64 14,840
Dec 18, 2023 233.52 269.70 233.52 265.67 251.41 52,548
Dec 15, 2023 236.02 242.48 232.30 236.95 224.23 3,258
Dec 14, 2023 236.93 239.40 235.02 236.00 223.33 5,800
Dec 13, 2023 240.88 240.98 236.50 238.25 225.46 1,912
Dec 12, 2023 241.65 242.50 236.60 239.23 226.38 4,104
Dec 11, 2023 236.45 244.32 232.23 243.27 230.21 6,786
Dec 8, 2023 239.30 247.15 236.75 237.23 224.49 5,216
Dec 7, 2023 233.25 240.73 232.00 239.00 226.17 6,468
Dec 6, 2023 239.90 241.95 229.15 232.55 220.07 8,026
Dec 5, 2023 234.85 239.98 231.00 238.52 225.72 18,350
Dec 4, 2023 240.02 247.50 230.50 231.85 219.40 37,766
Dec 1, 2023 211.52 212.50 206.35 209.23 197.99 4,880
Nov 30, 2023 209.85 215.00 208.85 210.73 199.41 1,158
Nov 29, 2023 211.55 211.57 208.38 208.38 197.19 726
Nov 28, 2023 205.57 211.95 205.57 208.15 196.98 3,918
Nov 24, 2023 211.27 211.50 209.00 211.48 200.12 584
Nov 23, 2023 211.82 215.23 208.50 209.82 198.56 2,370
Nov 22, 2023 212.50 219.23 212.50 215.07 203.53 10,640
Nov 21, 2023 211.05 216.98 209.02 213.93 202.44 2,952
Nov 20, 2023 213.00 213.00 206.85 209.10 197.87 1,824
Nov 17, 2023 208.80 210.45 206.48 208.13 196.95 1,822
Nov 16, 2023 209.98 212.50 207.63 207.63 196.48 716
Nov 15, 2023 209.35 209.52 205.50 206.35 195.27 2,958
Nov 13, 2023 205.45 209.98 203.25 208.60 197.40 1,416
Nov 10, 2023 205.48 205.50 204.18 205.50 194.47 68
Nov 9, 2023 205.48 209.20 204.25 204.90 193.90 1,660
Nov 8, 2023 205.07 206.73 204.55 205.95 194.89 332
Nov 7, 2023 204.02 206.02 202.98 204.52 193.54 2,170