SUDARSHAN CHEMICAL - Price History
Monthly price history for SUDARSCHEM.NS (SUDARSHAN CHEMICAL)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹721 | ₹721 |
| April 2024 | ₹739.60 | ₹739.60 |
| March 2024 | ₹610 | ₹610 |
| February 2024 | ₹584.28 | ₹587.95 |
| January 2024 | ₹522.12 | ₹525.40 |
| December 2023 | ₹545.58 | ₹549 |
| November 2023 | ₹453.11 | ₹455.95 |
| October 2023 | ₹471.74 | ₹474.70 |
| September 2023 | ₹475.71 | ₹478.70 |
| August 2023 | ₹504.93 | ₹508.10 |
| July 2023 | ₹490.24 | ₹494.75 |
| June 2023 | ₹481.13 | ₹485.55 |
| May 2023 | ₹459.28 | ₹463.50 |
| April 2023 | ₹408.84 | ₹412.60 |
| March 2023 | ₹387.74 | ₹391.30 |
| February 2023 | ₹366.53 | ₹369.90 |
| January 2023 | ₹382.14 | ₹385.65 |
| December 2022 | ₹386.15 | ₹389.70 |
| November 2022 | ₹384.27 | ₹387.80 |
| October 2022 | ₹407.70 | ₹411.45 |
| September 2022 | ₹414.84 | ₹418.65 |
| August 2022 | ₹455.26 | ₹459.45 |
| July 2022 | ₹462.94 | ₹472.20 |
| June 2022 | ₹411.03 | ₹419.25 |
| May 2022 | ₹448.09 | ₹457.05 |
| April 2022 | ₹512.70 | ₹522.95 |
| March 2022 | ₹510.74 | ₹520.95 |
| February 2022 | ₹527.36 | ₹537.90 |
| January 2022 | ₹564.02 | ₹575.30 |
| December 2021 | ₹546.82 | ₹557.75 |
| November 2021 | ₹551.57 | ₹562.60 |
| October 2021 | ₹557.36 | ₹568.50 |
| September 2021 | ₹645.25 | ₹658.15 |
| August 2021 | ₹646.62 | ₹659.55 |
| July 2021 | ₹731.33 | ₹745.95 |
| June 2021 | ₹661.56 | ₹680.25 |
| May 2021 | ₹650.91 | ₹669.30 |
| April 2021 | ₹639.05 | ₹657.10 |
| March 2021 | ₹503.91 | ₹518.15 |
| February 2021 | ₹509.07 | ₹523.45 |
| January 2021 | ₹492.54 | ₹506.45 |
| December 2020 | ₹466.23 | ₹479.40 |
| November 2020 | ₹457.67 | ₹470.60 |
| October 2020 | ₹427.47 | ₹439.55 |
| September 2020 | ₹471.34 | ₹484.65 |
| August 2020 | ₹443.08 | ₹455.60 |
| July 2020 | ₹398.10 | ₹409.35 |
| June 2020 | ₹380.99 | ₹391.75 |
| May 2020 | ₹378.36 | ₹389.05 |
| April 2020 | ₹398.98 | ₹410.25 |
| March 2020 | ₹362.07 | ₹372.30 |
| February 2020 | ₹448.04 | ₹461.25 |
| January 2020 | ₹442.35 | ₹455.40 |
| December 2019 | ₹395.44 | ₹407.10 |
| November 2019 | ₹383.68 | ₹395 |
| October 2019 | ₹397.86 | ₹409.60 |
| September 2019 | ₹371.49 | ₹382.45 |
| August 2019 | ₹308.26 | ₹317.35 |
| July 2019 | ₹318.31 | ₹327.70 |
| June 2019 | ₹308.03 | ₹319.60 |
| May 2019 | ₹321.18 | ₹333.25 |
| April 2019 | ₹322.53 | ₹334.65 |
| March 2019 | ₹335.69 | ₹348.30 |
| February 2019 | ₹308.89 | ₹320.50 |
| January 2019 | ₹309.33 | ₹320.95 |
| December 2018 | ₹326.87 | ₹339.15 |
| November 2018 | ₹332.36 | ₹344.85 |
| October 2018 | ₹362.05 | ₹375.65 |
| September 2018 | ₹400.26 | ₹415.30 |
| August 2018 | ₹424.60 | ₹440.55 |
| July 2018 | ₹453.99 | ₹471.05 |
| June 2018 | ₹420.51 | ₹437.30 |
| May 2018 | ₹453.11 | ₹471.20 |
| April 2018 | ₹553.74 | ₹575.85 |
| March 2018 | ₹423.15 | ₹440.05 |
| February 2018 | ₹408.68 | ₹425 |
| January 2018 | ₹428.93 | ₹448.75 |
| December 2017 | ₹357.72 | ₹374.25 |
| November 2017 | ₹351.36 | ₹367.60 |
| October 2017 | ₹381.81 | ₹399.45 |
| September 2017 | ₹355.52 | ₹371.95 |
| August 2017 | ₹355.42 | ₹371.85 |
| July 2017 | ₹397.43 | ₹415.80 |
| June 2017 | ₹351.42 | ₹368.50 |
| May 2017 | ₹354.47 | ₹371.70 |
| April 2017 | ₹349.71 | ₹366.70 |
| March 2017 | ₹332.25 | ₹348.40 |
| February 2017 | ₹336.21 | ₹352.55 |
| January 2017 | ₹318.21 | ₹335.95 |
| December 2016 | ₹294.86 | ₹311.30 |
| November 2016 | ₹306.66 | ₹323.75 |
| October 2016 | ₹376.04 | ₹397 |
| September 2016 | ₹352.83 | ₹372.50 |
| August 2016 | ₹396.17 | ₹418.25 |
| July 2016 | ₹298.61 | ₹315.25 |
| June 2016 | ₹189.32 | ₹200.20 |
| May 2016 | ₹125.77 | ₹133 |
| April 2016 | ₹101.80 | ₹107.65 |
| March 2016 | ₹89.41 | ₹94.55 |
| February 2016 | ₹72.92 | ₹79.35 |
| January 2016 | ₹88.09 | ₹95.85 |
| December 2015 | ₹101.28 | ₹110.20 |
| November 2015 | ₹104.77 | ₹114 |
| October 2015 | ₹113.41 | ₹123.40 |
| September 2015 | ₹95.03 | ₹103.40 |
| August 2015 | ₹95.90 | ₹104.35 |
| July 2015 | ₹98.34 | ₹107 |
| June 2015 | ₹87.75 | ₹97.05 |
| May 2015 | ₹88.12 | ₹97.45 |
| April 2015 | ₹90.47 | ₹100.05 |
| March 2015 | ₹72.38 | ₹80.05 |
| February 2015 | ₹83.23 | ₹92.05 |
| January 2015 | ₹93.36 | ₹103.25 |
| December 2014 | ₹108.69 | ₹120.20 |
| November 2014 | ₹96.39 | ₹106.60 |
| October 2014 | ₹82.83 | ₹91.60 |
| September 2014 | ₹99.10 | ₹109.60 |
| August 2014 | ₹97.78 | ₹216.28 |
| July 2014 | ₹76.11 | ₹168.34 |
| June 2014 | ₹67.19 | ₹151.76 |
| May 2014 | ₹62.52 | ₹141.20 |
| April 2014 | ₹50.65 | ₹114.40 |
| March 2014 | ₹44.66 | ₹100.86 |
| February 2014 | ₹40.29 | ₹91 |
| January 2014 | ₹36.27 | ₹81.92 |
| December 2013 | ₹36.75 | ₹83 |
| November 2013 | ₹36.31 | ₹82 |
| October 2013 | ₹34.54 | ₹78 |
| September 2013 | ₹26.12 | ₹59 |
| August 2013 | ₹26.15 | ₹61.60 |
| July 2013 | ₹26.75 | ₹63 |
| June 2013 | ₹29.55 | ₹69.60 |
| May 2013 | ₹26.32 | ₹62 |
| April 2013 | ₹24.53 | ₹57.78 |
| March 2013 | ₹26.32 | ₹62 |
| February 2013 | ₹29.36 | ₹69.16 |
| January 2013 | ₹37.53 | ₹88.40 |
| December 2012 | ₹39.90 | ₹93.98 |
| November 2012 | ₹40.09 | ₹94.44 |
| October 2012 | ₹37.90 | ₹89.26 |
| September 2012 | ₹38.68 | ₹91.10 |
| August 2012 | ₹41.44 | ₹97.60 |
| July 2012 | ₹38.63 | ₹91 |
| June 2012 | ₹39.24 | ₹95.02 |
| May 2012 | ₹37.07 | ₹89.76 |
| April 2012 | ₹38.52 | ₹93.26 |
| March 2012 | ₹40.19 | ₹97.30 |
| February 2012 | ₹44.69 | ₹108.20 |
| January 2012 | ₹54.97 | ₹133.10 |
| December 2011 | ₹46.56 | ₹112.74 |
| November 2011 | ₹42.95 | ₹104 |
| October 2011 | ₹57.99 | ₹140.40 |
| September 2011 | ₹58.65 | ₹142 |
| August 2011 | ₹59.38 | ₹143.76 |
| July 2011 | ₹59.84 | ₹144.88 |
| June 2011 | ₹61.22 | ₹150.80 |
| May 2011 | ₹61.30 | ₹151 |
| April 2011 | ₹60.73 | ₹149.58 |
| March 2011 | ₹55.62 | ₹137 |
| February 2011 | ₹54 | ₹133 |
| January 2011 | ₹53.33 | ₹131.36 |
| December 2010 | ₹56.05 | ₹138.06 |
| November 2010 | ₹54.08 | ₹133.20 |
| October 2010 | ₹49.53 | ₹122 |
| September 2010 | ₹48.72 | ₹120 |
| August 2010 | ₹46.74 | ₹115.12 |
| July 2010 | ₹48.78 | ₹120.16 |
| June 2010 | ₹43.20 | ₹108.62 |
| May 2010 | ₹41.22 | ₹103.66 |
| April 2010 | ₹36.43 | ₹91.60 |
| March 2010 | ₹31.22 | ₹78.50 |
| February 2010 | ₹29.03 | ₹73 |
| January 2010 | ₹28.79 | ₹72.40 |
| December 2009 | ₹27.76 | ₹69.80 |
| November 2009 | ₹26.17 | ₹65.80 |
| October 2009 | ₹22.27 | ₹56 |
| September 2009 | ₹20.04 | ₹50.40 |
| August 2009 | ₹18.37 | ₹46.20 |
| July 2009 | ₹15.97 | ₹40.16 |
| June 2009 | ₹12.14 | ₹31.98 |
| May 2009 | ₹10.88 | ₹28.68 |
| April 2009 | ₹8.06 | ₹21.24 |
| March 2009 | ₹8.20 | ₹21.60 |
| February 2009 | ₹7.67 | ₹20.20 |
| January 2009 | ₹8.10 | ₹21.34 |
| December 2008 | ₹8.35 | ₹22 |
| November 2008 | ₹8.42 | ₹22.20 |
| October 2008 | ₹7.94 | ₹20.92 |
| September 2008 | ₹11.27 | ₹29.70 |
| August 2008 | ₹10.20 | ₹27.46 |
| July 2008 | ₹9.57 | ₹25.76 |
| June 2008 | ₹9.36 | ₹25.20 |
| May 2008 | ₹8.79 | ₹23.68 |
| April 2008 | ₹10.56 | ₹28.44 |
| March 2008 | ₹7.32 | ₹19.72 |
| February 2008 | ₹8.32 | ₹22.40 |
| January 2008 | ₹8.04 | ₹21.66 |
| December 2007 | ₹9.46 | ₹25.46 |
| November 2007 | ₹8.32 | ₹22.40 |
| October 2007 | ₹7.39 | ₹19.90 |
| September 2007 | ₹7.43 | ₹20 |
| August 2007 | ₹7.08 | ₹19.06 |
| July 2007 | ₹7.54 | ₹20.80 |
| June 2007 | ₹7.75 | ₹21.40 |
| May 2007 | ₹8.25 | ₹22.76 |
| April 2007 | ₹8.14 | ₹22.46 |
| March 2007 | ₹7.32 | ₹20.20 |
| February 2007 | ₹8.77 | ₹24.20 |
| January 2007 | ₹10.86 | ₹29.98 |
| December 2006 | ₹9.21 | ₹25.42 |
| November 2006 | ₹9.16 | ₹25.28 |
| October 2006 | ₹10.28 | ₹28.38 |
| September 2006 | ₹10.59 | ₹29.22 |
| August 2006 | ₹10.59 | ₹29.22 |
| July 2006 | ₹10.20 | ₹28.16 |
| June 2006 | ₹8.93 | ₹25.42 |
| May 2006 | ₹12.85 | ₹36.58 |
| April 2006 | ₹14.26 | ₹40.60 |
| March 2006 | ₹14.26 | ₹40.60 |
| February 2006 | ₹14.26 | ₹40.60 |
| January 2006 | ₹12.50 | ₹35.60 |
| December 2005 | ₹12.50 | ₹35.60 |
| November 2005 | ₹12.50 | ₹35.60 |
| October 2005 | ₹12.50 | ₹35.60 |
| September 2005 | ₹12.50 | ₹35.60 |
| August 2005 | ₹12.50 | ₹35.60 |
| July 2005 | ₹12.50 | ₹35.60 |
| June 2005 | ₹12.29 | ₹35.60 |
| May 2005 | ₹12.29 | ₹35.60 |
| April 2005 | ₹11.82 | ₹34.22 |
| March 2005 | ₹10.70 | ₹31 |
SUDARSCHEM.NS
Price: ₹721
52 week price:
Dividend Yield: 0.88%
5-year range yield:
Forward Dividend Yield: 1.00%
Payout Ratio: 15.04%
Payout Ratio Range:
Dividend Per Share: 7.20 INR
Earnings Per Share: 47.88 INR
P/E Ratio: 15.52
Exchange: NSI
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 51.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20