SUDARSHAN.BO(SUDARSHAN.BO)
SUDARSHAN.BO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $37.01 | $37.55 | $37.01 | $37.55 | 8,000 |
| 10/14/2026 | $37.99 | $37.99 | $36.51 | $36.74 | 72,000 |
| 10/13/2026 | $37.50 | $38.39 | $37.20 | $37.47 | 76,000 |
| 10/12/2026 | $37.98 | $38.71 | $36.60 | $38.71 | 24,000 |
| 10/9/2026 | $36.18 | $38.66 | $34.29 | $37.00 | 300,000 |
| 10/8/2026 | $39.00 | $39.00 | $35.02 | $35.15 | 1.25M |
| 10/7/2026 | $38.35 | $39.00 | $38.35 | $38.91 | 72,000 |
| 10/6/2026 | $37.00 | $38.49 | $36.35 | $37.82 | 92,000 |
| 10/5/2026 | $37.78 | $38.39 | $37.00 | $37.10 | 136,000 |
| 10/1/2026 | $36.98 | $37.24 | $36.20 | $37.24 | 20,000 |
| 9/30/2026 | $37.37 | $37.96 | $37.00 | $37.30 | 44,000 |
| 9/29/2026 | $38.25 | $38.25 | $37.37 | $37.37 | 20,000 |
| 9/28/2026 | $38.31 | $38.96 | $37.65 | $38.25 | 44,000 |
| 9/25/2026 | $38.41 | $38.94 | $37.81 | $38.50 | 52,000 |
| 9/24/2026 | $40.00 | $40.00 | $38.02 | $38.18 | 176,000 |
| 9/23/2026 | $39.35 | $40.01 | $39.00 | $39.98 | 180,000 |
| 9/22/2026 | $40.00 | $40.00 | $38.99 | $39.30 | 160,000 |
| 9/21/2026 | $39.89 | $40.69 | $39.80 | $39.94 | 108,000 |
| 9/18/2026 | $40.50 | $40.50 | $37.91 | $40.00 | 532,000 |
| 9/17/2026 | $40.30 | $40.90 | $39.60 | $40.00 | 140,000 |
| 9/16/2026 | $39.43 | $40.39 | $39.43 | $40.00 | 232,000 |
| 9/15/2026 | $39.85 | $41.24 | $39.00 | $39.00 | 292,000 |
| 9/11/2026 | $39.49 | $40.38 | $38.20 | $39.00 | 192,000 |
| 9/10/2026 | $40.00 | $40.00 | $39.45 | $39.47 | 24,000 |
| 9/9/2026 | $42.15 | $42.50 | $40.05 | $40.11 | 404,000 |
| 9/8/2026 | $41.49 | $42.28 | $40.00 | $42.19 | 180,000 |
| 9/7/2026 | $40.25 | $41.39 | $40.25 | $41.39 | 1.16M |
| 9/4/2026 | $39.00 | $40.95 | $38.11 | $39.35 | 1.24M |
| 9/3/2026 | $37.86 | $39.18 | $37.86 | $39.18 | 1.30M |
| 9/2/2026 | $38.50 | $39.40 | $38.00 | $39.40 | 3.80M |
| 9/1/2026 | $39.04 | $39.25 | $38.51 | $38.51 | 40,000 |
| 8/31/2026 | $39.90 | $40.58 | $38.91 | $39.21 | 272,000 |
| 8/28/2026 | $39.50 | $40.25 | $38.35 | $40.25 | 244,000 |
| 8/27/2026 | $39.52 | $40.45 | $39.00 | $39.00 | 76,000 |
| 8/26/2026 | $38.85 | $40.48 | $38.00 | $40.25 | 808,000 |
| 8/25/2026 | $40.07 | $40.07 | $38.31 | $38.97 | 312,000 |
| 8/24/2026 | $38.00 | $40.07 | $37.00 | $39.50 | 624,000 |
| 8/21/2026 | $39.39 | $39.40 | $37.32 | $38.20 | 228,000 |
| 8/20/2026 | $37.12 | $38.97 | $36.50 | $38.39 | 244,000 |
| 8/19/2026 | $37.50 | $39.00 | $36.92 | $37.12 | 172,000 |
| 8/18/2026 | $35.43 | $37.38 | $35.10 | $37.38 | 376,000 |
| 8/17/2026 | $36.10 | $36.31 | $35.60 | $35.60 | 20,000 |
| 8/14/2026 | $36.15 | $37.50 | $35.35 | $35.94 | 1.38M |
| 8/13/2026 | $34.51 | $36.23 | $33.30 | $36.00 | 2.57M |
| 8/12/2026 | $35.49 | $35.60 | $34.02 | $34.99 | 2.81M |
| 8/11/2026 | $31.35 | $33.91 | $30.70 | $33.91 | 1.47M |
| 8/10/2026 | $32.53 | $33.32 | $32.30 | $32.30 | 244,000 |
| 8/7/2026 | $32.36 | $34.48 | $32.30 | $34.00 | 984,000 |
| 8/6/2026 | $30.88 | $34.10 | $30.87 | $33.99 | 920,000 |
| 8/5/2026 | $34.49 | $34.50 | $32.49 | $32.49 | 380,000 |
| 8/4/2026 | $34.50 | $36.16 | $34.20 | $34.20 | 476,000 |
| 8/3/2026 | $38.39 | $38.39 | $36.00 | $36.00 | 264,000 |
| 7/31/2026 | $38.00 | $38.00 | $36.88 | $37.89 | 48,000 |
| 7/30/2026 | $39.98 | $40.00 | $38.40 | $38.40 | 192,000 |
| 7/29/2026 | $39.49 | $40.55 | $38.50 | $40.42 | 628,000 |
| 7/28/2026 | $41.98 | $41.98 | $39.36 | $39.36 | 140,000 |
| 7/27/2026 | $40.80 | $42.48 | $39.73 | $42.48 | 404,000 |
| 7/24/2026 | $38.76 | $42.15 | $38.76 | $40.80 | 332,000 |
| 7/23/2026 | $39.80 | $41.29 | $38.20 | $39.00 | 100,000 |
| 7/22/2026 | $41.01 | $42.00 | $40.20 | $40.20 | 160,000 |
| 7/21/2026 | $41.04 | $42.79 | $41.03 | $42.48 | 80,000 |
| 7/20/2026 | $39.15 | $42.00 | $38.30 | $41.99 | 176,000 |
| 7/17/2026 | $41.64 | $41.64 | $40.00 | $40.00 | 84,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
