NSE · SUDARSCHEM · stock
Sudarshan Chemical Industries Limited (SUDARSCHEM) stock price history
Every NSE trading session of Sudarshan Chemical Industries Limited from Mar 3, 2005 to Nov 13, 2026: 5,246 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SUDARSCHEM adjusted close, 2005 to 2026
- ₹1,517
- All time high, 2025
- ₹1,347
- 52 week high, ₹723.17 low
- 5,246
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
SUDARSCHEM key facts
- Sudarshan Chemical Industries Limited (SUDARSCHEM) closed at ₹1,158 on Nov 13, 2026 on NSE.
- SUDARSCHEM's all time high close is ₹1,517, set on Sep 23, 2025; its all time low close is ₹5.96 on Mar 18, 2008.
- SUDARSCHEM's 52 week range is ₹723.17 to ₹1,347.
- SUDARSCHEM returned +8.7% over the year to Nov 13, 2026 and +103.6% over five years.
- Over ten years SUDARSCHEM returned +234%, +12.8% a year compounded.
- SUDARSCHEM's deepest drawdown was -65.2% from May 13, 2011 to May 3, 2013.
- DataCedar holds 5,246 daily sessions of SUDARSCHEM history from Mar 3, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUDARSCHEM price chart, 2005 to 2026
SUDARSCHEM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +10.0% |
| 6 months | +32.4% |
| Year to date | +24.8% |
| 1 year | +8.7% |
| 3 years | +150.2% |
| 5 years | +103.6% |
| 10 years | +234.0% |
| Since Mar 3, 2005 | +11,860% |
| Compound annual growth, 21.7 years | +24.7% |
SUDARSCHEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,517 on Sep 23, 2025
- All time low close
- ₹5.96 on Mar 18, 2008
- 52 week high
- ₹1,347 on Sep 1, 2026
- 52 week low
- ₹723.17 on Mar 30, 2026
- Deepest drawdown
- -65.2% from May 13, 2011 to May 3, 2013, recovered May 22, 2014
- Best single session
- +20.0% on Aug 4, 2014
- Worst single session
- -19.6% on Oct 6, 2008
- Volatility, 1 year annualised
- 41.5%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2005
- 120×
- Best calendar year
- 2009, +232%
- Worst calendar year
- 2022, -29%
SUDARSCHEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Mar 3, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹949.46 | ₹1,347 | ₹723.17 | ₹1,158 | +22.7% | 58M | 213 |
| 2025 | ₹1,135 | ₹1,596 | ₹790.19 | ₹943.49 | -16.9% | 46.4M | 249 |
| 2024 | ₹537.93 | ₹1,225 | ₹493.55 | ₹1,135 | +109.9% | 87.8M | 246 |
| 2023 | ₹382.15 | ₹558.58 | ₹334.99 | ₹540.89 | +41.3% | 47.8M | 245 |
| 2022 | ₹544.31 | ₹622.07 | ₹343.93 | ₹382.83 | -29.4% | 36.9M | 248 |
| 2021 | ₹464.54 | ₹765.92 | ₹461.12 | ₹542.12 | +17.3% | 95.5M | 248 |
| 2020 | ₹387.39 | ₹518.73 | ₹279.71 | ₹462.23 | +19.6% | 67.5M | 251 |
| 2019 | ₹316.05 | ₹413.03 | ₹270.39 | ₹386.54 | +22.3% | 16.2M | 243 |
| 2018 | ₹351.92 | ₹589.94 | ₹290.10 | ₹316.00 | -8.6% | 20.8M | 246 |
| 2017 | ₹293.94 | ₹422.99 | ₹285.88 | ₹345.83 | +21.3% | 30M | 248 |
| 2016 | ₹97.78 | ₹416.97 | ₹69.30 | ₹285.06 | +191.2% | 66.2M | 246 |
| 2015 | ₹104.42 | ₹120.30 | ₹66.57 | ₹97.91 | -6.8% | 19.3M | 246 |
| 2014 | ₹35.53 | ₹121.86 | ₹33.99 | ₹105.07 | +195.8% | 20.2M | 244 |
| 2013 | ₹37.93 | ₹38.48 | ₹21.34 | ₹35.53 | -7.9% | 2.5M | 246 |
| 2012 | ₹43.13 | ₹55.26 | ₹33.14 | ₹38.58 | -14.3% | 1.3M | 243 |
| 2011 | ₹54.95 | ₹63.11 | ₹38.33 | ₹45.01 | -16.9% | 1.1M | 245 |
| 2010 | ₹26.83 | ₹56.52 | ₹24.60 | ₹54.19 | +101.9% | 3M | 248 |
| 2009 | ₹7.39 | ₹27.51 | ₹6.38 | ₹26.83 | +232.5% | 1.7M | 226 |
| 2008 | ₹9.14 | ₹12.77 | ₹5.74 | ₹8.07 | -11.7% | 2.1M | 241 |
| 2007 | ₹9.21 | ₹10.99 | ₹6.12 | ₹9.14 | +2.6% | 656.7K | 240 |
| 2006 | ₹12.09 | ₹14.46 | ₹8.22 | ₹8.90 | -26.3% | 384.5K | 175 |
| 2005 | ₹9.68 | ₹12.09 | ₹9.68 | ₹12.09 | n/a | 0 | 209 |
SUDARSCHEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,158 | +16.2% |
| October 2026 | ₹996.00 | -17.3% |
| September 2026 | ₹1,204 | -5.0% |
| August 2026 | ₹1,267 | +25.5% |
| July 2026 | ₹1,009 | +15.0% |
| June 2026 | ₹878.08 | -6.0% |
| May 2026 | ₹933.83 | +2.6% |
| April 2026 | ₹910.28 | +22.3% |
| March 2026 | ₹744.28 | -14.8% |
| February 2026 | ₹873.45 | -2.8% |
| January 2026 | ₹898.69 | -4.7% |
| December 2025 | ₹943.49 | -6.5% |
About the SUDARSCHEM data
Daily bars. 5,246 sessions from Mar 3, 2005 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 3, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3ASUDARSCHEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- STYRENIX Styrenix Performance Materials Limited
- SUBEXLTD Subex Limited
- SUBROS Subros Limited
- SUDARCOLOR Sudarshan Colorants India Limited
- SUDEEPPHRM Sudeep Pharma Limited
- SUKHJITS Sukhjit Starch & Chemicals Limited
- SULA Sula Vineyards Limited
- SUMEDHA Sumedha Fiscal Services Limited
Common questions
SUDARSCHEM share price history
