SARC share price history Sardar Chemical Industries Limited

Sardar Chemical Industries Limited (SARC) has 1,458 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 82.39. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 11.75
Last session: 13 Nov 2026close Rs 82.39
Sessions on file: 1,458121 months
Highest close: Rs 114.7616 Jul 2026
Lowest close: Rs 7.9018 May 2018

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

SARC month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	82.39	82.39	69.75	739,943	9
Oct 2026	68.00	79.99	65.16	844,944	22
Sep 2026	74.98	100.89	74.29	1,395,607	22
Aug 2026	87.53	101.62	87.53	617,273	19
Jul 2026	99.78	114.76	77.04	1,148,971	23
Jun 2026	70.06	77.07	66.02	527,725	19
May 2026	69.33	73.83	61.22	77,328	17
Apr 2026	67.92	73.21	53.20	91,262	22
Mar 2026	60.18	69.54	48.55	69,047	19
Feb 2026	64.45	84.74	64.09	58,881	19
Jan 2026	84.74	91.33	78.74	503,161	22
Dec 2025	81.22	81.22	70.63	372,126	22
Nov 2025	75.73	83.96	68.37	814,257	20
Oct 2025	77.32	82.13	56.40	324,317	23
Sep 2025	66.51	75.93	65.80	342,563	22
Aug 2025	75.31	97.78	71.05	1,597,554	20
Jul 2025	74.87	83.19	61.07	643,938	23
Jun 2025	56.49	85.67	39.95	453,697	19
May 2025	36.32	36.32	30.12	66,408	17
Apr 2025	29.76	35.17	27.05	46,358	15
Mar 2025	35.94	36.38	32.68	21,515	16
Feb 2025	36.00	36.00	31.52	35,559	17
Jan 2025	34.84	37.82	32.50	21,010	15
Dec 2024	32.78	37.79	32.27	30,050	19
Nov 2024	33.00	33.49	30.05	7,727	13
Oct 2024	31.76	38.00	30.01	11,767	17
Sep 2024	35.83	35.83	33.00	6,915	6
Aug 2024	34.00	35.58	30.87	12,186	18
Jul 2024	33.80	34.41	31.66	7,425	8
Jun 2024	32.05	34.00	32.05	3,440	7
May 2024	34.00	36.00	34.00	9,081	8
Apr 2024	34.01	34.50	31.99	12,500	9
Mar 2024	34.00	35.00	31.75	19,000	10
Feb 2024	33.50	33.50	29.54	44,500	9
Jan 2024	29.54	31.74	27.00	62,000	10
Dec 2023	27.00	28.90	26.65	140,500	16
Nov 2023	27.00	37.48	25.81	62,000	17
Oct 2023	30.63	30.63	25.15	12,000	5
Sep 2023	23.40	23.50	22.30	34,000	7
Aug 2023	22.15	23.70	20.74	232,000	17
Jul 2023	23.65	23.96	20.75	117,000	13
Jun 2023	22.86	23.00	22.10	3,000	4
May 2023	23.59	27.30	23.19	51,500	6
Apr 2023	29.50	33.80	27.76	7,000	7
Mar 2023	33.75	42.50	32.00	161,000	14
Feb 2023	40.44	41.50	36.91	359,500	13
Jan 2023	42.00	42.50	36.45	17,500	10
Dec 2022	39.89	41.70	30.64	326,000	16
Nov 2022	29.80	29.80	24.00	44,000	8
Oct 2022	24.50	24.50	24.50	500	1
Sep 2022	25.00	25.00	23.02	4,000	5
Jun 2022	25.00	25.90	24.95	13,000	6
May 2022	26.97	26.97	25.00	15,500	7
Apr 2022	25.00	25.00	22.65	10,000	3
Mar 2022	21.07	22.44	19.46	14,500	8
Feb 2022	24.25	24.99	22.00	6,500	7
Jan 2022	22.00	24.50	21.50	14,000	10
Dec 2021	24.25	24.25	24.00	35,500	7
Nov 2021	24.00	25.89	23.05	28,500	11
Oct 2021	25.30	27.21	22.70	130,000	11
Sep 2021	29.41	33.00	29.00	42,500	16
Aug 2021	33.60	43.89	33.00	141,500	16
Jul 2021	41.05	41.05	32.50	41,000	12
Jun 2021	32.77	37.49	32.77	42,500	9
May 2021	36.72	38.50	36.10	24,500	8
Apr 2021	39.10	39.10	35.00	20,500	6
Mar 2021	33.50	33.50	30.62	53,000	14
Feb 2021	32.00	41.00	32.00	73,000	11
Jan 2021	39.10	41.00	38.00	45,000	13
Dec 2020	40.41	41.99	22.85	258,500	21
Nov 2020	22.03	22.89	20.00	80,500	15
Oct 2020	21.70	21.70	17.90	85,000	11
Sep 2020	19.10	20.39	18.20	49,000	12
Aug 2020	18.75	20.75	17.95	109,500	12
Jul 2020	18.70	19.66	17.02	20,000	9
Jun 2020	19.70	21.95	15.12	211,500	16
May 2020	15.88	16.86	15.88	11,500	3
Apr 2020	15.69	15.69	14.60	7,000	3
Mar 2020	13.86	18.07	13.86	24,500	11
Feb 2020	15.54	18.99	15.54	27,000	9
Jan 2020	17.68	17.68	15.66	110,500	15
Dec 2019	16.06	18.00	16.06	69,000	11
Nov 2019	16.25	17.75	15.79	60,000	11
Oct 2019	15.99	15.99	11.50	143,000	17
Sep 2019	11.52	14.89	11.34	133,500	14
Aug 2019	14.29	16.98	14.29	14,000	7
Jul 2019	16.49	16.95	15.95	4,000	3
Jun 2019	16.70	16.75	14.70	85,000	6
May 2019	15.36	16.65	14.75	11,500	6
Apr 2019	15.40	15.94	13.90	83,000	14
Mar 2019	16.00	18.15	15.58	501,000	19
Feb 2019	18.25	18.50	15.79	1,289,000	19
Jan 2019	16.50	18.13	14.98	912,500	20
Dec 2018	15.84	15.84	13.50	253,000	16
Nov 2018	14.58	17.16	14.20	636,000	20
Oct 2018	14.72	15.65	9.52	961,000	23
Sep 2018	14.50	16.17	13.08	289,000	18
Aug 2018	16.49	19.97	15.69	583,000	18
Jul 2018	18.41	27.22	15.41	2,420,000	21
Jun 2018	19.34	19.34	10.00	1,451,500	17
May 2018	11.00	11.00	7.90	236,500	15
Apr 2018	9.92	13.00	9.00	604,000	19
Mar 2018	9.70	13.10	9.70	142,500	15
Feb 2018	11.00	12.00	11.00	19,500	3
Jan 2018	10.93	10.93	8.30	4,500	5
Dec 2017	8.27	9.50	8.27	1,000	3
Nov 2017	9.54	9.54	9.54	1,000	1
Oct 2017	10.54	13.70	10.54	9,000	5
Sep 2017	13.75	13.75	13.75	1,000	1
Aug 2017	13.50	13.50	13.50	1,000	1
Jul 2017	13.50	13.50	13.50	500	1
Jun 2017	13.50	14.00	13.50	6,000	3
May 2017	14.60	14.75	14.50	5,500	3
Apr 2017	15.00	18.67	15.00	10,000	8
Mar 2017	18.83	19.00	18.83	1,000	2
Feb 2017	18.84	18.84	16.84	242,500	3
Jan 2017	15.93	18.00	15.44	23,000	7
Dec 2016	14.98	15.00	14.00	13,500	5
Nov 2016	15.00	15.00	12.91	189,500	9
Oct 2016	12.01	13.98	12.01	222,500	13
Sep 2016	12.65	12.65	10.10	98,000	9

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	82.39	+1.89%	245,268
12 Nov 2026	80.86	+4.86%	119,598
11 Nov 2026	77.11	+10.00%	171,563
10 Nov 2026	70.10	-0.10%	17,618
6 Nov 2026	70.17	-1.27%	7,196
5 Nov 2026	71.07	-0.84%	25,450
4 Nov 2026	71.67	-1.69%	25,791
3 Nov 2026	72.90	+4.52%	100,975
2 Nov 2026	69.75	+2.57%	26,484
30 Oct 2026	68.00	-0.82%	8,724
29 Oct 2026	68.56	+2.73%	10,751
28 Oct 2026	66.74	+2.42%	21,384
27 Oct 2026	65.16	-1.36%	3,217
26 Oct 2026	66.06	-0.80%	6,547
23 Oct 2026	66.59	-1.91%	12,935
22 Oct 2026	67.89	-6.49%	41,328
21 Oct 2026	72.60	-0.45%	9,864
20 Oct 2026	72.93	+0.44%	20,318
19 Oct 2026	72.61	-1.08%	49,324
16 Oct 2026	73.40	-1.26%	9,695
15 Oct 2026	74.34	-7.06%	130,845
14 Oct 2026	79.99	+10.00%	181,896
13 Oct 2026	72.72	-4.23%	57,911
12 Oct 2026	75.93	+6.02%	82,215
9 Oct 2026	71.62	+7.23%	63,650
8 Oct 2026	66.79	-0.82%	9,362
7 Oct 2026	67.34	+1.11%	48,931
6 Oct 2026	66.60	-0.12%	9,889
5 Oct 2026	66.68	-2.36%	14,758
2 Oct 2026	68.29	-4.62%	34,388
1 Oct 2026	71.60	-4.51%	17,012
30 Sep 2026	74.98	+0.93%	32,564
29 Sep 2026	74.29	-2.93%	37,982
28 Sep 2026	76.53	-3.19%	41,955
25 Sep 2026	79.05	-3.21%	184,105
24 Sep 2026	81.67	-10.00%	114,019
23 Sep 2026	90.74	-10.00%	115,496
22 Sep 2026	100.82	+10.01%	262,873
21 Sep 2026	91.65	+10.00%	46,310
18 Sep 2026	83.32	-1.45%	1,018
17 Sep 2026	84.55	-1.38%	24,332
16 Sep 2026	85.73	-1.44%	7,353
15 Sep 2026	86.98	0.00%	366
14 Sep 2026	86.98	-3.10%	6,618
11 Sep 2026	89.76	+2.69%	22,428
10 Sep 2026	87.41	-9.56%	26,441
9 Sep 2026	96.65	-2.86%	12,236
8 Sep 2026	99.50	-1.38%	75,935
7 Sep 2026	100.89	+0.80%	261,333
4 Sep 2026	100.09	+3.01%	24,770
3 Sep 2026	97.17	+7.98%	78,583
2 Sep 2026	89.99	-0.57%	9,073
1 Sep 2026	90.51	+3.40%	9,817
31 Aug 2026	87.53	-4.77%	6,303
28 Aug 2026	91.91	+3.14%	7,483
27 Aug 2026	89.11	-6.20%	26,019
25 Aug 2026	95.00	-2.27%	24,781
24 Aug 2026	97.21	-0.88%	135,806
21 Aug 2026	98.07	+10.01%	226,482
20 Aug 2026	89.15	-0.68%	4,710

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

SARC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,458 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.