Ushanti Colour Chem share price history

Last traded ₹199.95 on 6 Oct 2026

Ushanti Colour Chem share price by year, month and day

Closes to 6 Oct 2026; the last month as traded on NSE

Ushanti Colour Chem's share price is on record from 2 Aug 2018, when it closed at ₹67.40, to 6 Oct 2026. Its highest close was ₹260.00 on 14 Aug 2026 and its lowest ₹23.90 on 31 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	199.95	+273.7%	260.00	48.00	48.00	260.00	48.00	30,66,000
2025	53.50	−13.5%	67.10	38.70	62.00	67.10	38.00	12,84,000
2024	61.85	−7.0%	68.30	51.00	60.00	70.00	50.20	14,46,000
2023	66.50	+7.2%	77.00	56.60	65.00	81.80	52.00	21,84,000
2022	62.05	+6.1%	81.50	47.00	56.00	85.90	47.00	21,42,000
2021	58.50	+72.1%	60.50	28.60	29.00	61.60	25.50	15,12,000
2020	34.00	−13.7%	43.00	23.90	47.20	47.20	20.50	2,38,000
2019	39.40	−30.9%	73.15	37.40	52.80	74.50	33.75	7,38,000
2018	57.00	–	76.00	55.10	64.20	77.30	55.10	16,14,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2026 is from its first session, 19 Jan 2026. 2018 is from its first session, 2 Aug 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	199.95	−4.9%	210.35	218.00	199.90	14,000
Sep 2026	210.35	−17.4%	249.75	249.75	210.35	4,18,000
Aug 2026	254.80	+24.3%	204.95	260.00	204.80	66,000
Jul 2026	204.95	+1.5%	197.95	204.95	172.50	1,00,000
Jun 2026	201.95	+29.7%	152.65	201.95	149.60	5,74,000
May 2026	155.75	+24.6%	127.40	155.75	127.40	7,82,000
Apr 2026	124.95	+47.0%	86.50	124.95	86.00	5,94,000
Mar 2026	85.00	+13.5%	71.20	85.00	62.00	3,64,000
Feb 2026	74.90	+44.0%	59.80	76.00	52.55	1,20,000
Jan 2026	52.00	−2.8%	48.00	57.60	48.00	34,000
Dec 2025	53.50	+13.8%	48.00	53.50	48.00	6,000
Nov 2025	47.00	+13.9%	41.25	48.75	39.45	34,000
Oct 2025	41.25	−6.6%	44.15	44.15	41.25	16,000
Sep 2025	44.15	−11.7%	50.00	51.50	38.00	1,52,000
Aug 2025	50.00	+8.7%	46.00	50.00	45.95	10,000
Jul 2025	46.00	−6.5%	55.90	55.90	46.00	8,000
Jun 2025	49.20	−3.7%	45.10	51.90	45.10	54,000
May 2025	51.10	−3.6%	53.00	56.00	51.10	3,02,000
Apr 2025	53.00	−9.4%	54.00	56.45	51.50	24,000
Mar 2025	58.50	+6.1%	55.15	67.00	47.25	4,62,000
Feb 2025	55.15	−0.7%	66.65	67.10	54.00	1,70,000
Jan 2025	55.55	−10.2%	62.00	66.50	55.55	46,000
Dec 2024	61.85	−0.1%	60.00	61.90	55.55	26,000
Nov 2024	61.90	+8.6%	62.00	62.80	57.40	32,000
Oct 2024	57.00	−10.9%	62.00	68.95	56.55	1,02,000
Sep 2024	64.00	+7.7%	60.00	68.30	51.10	42,000
Aug 2024	59.40	−0.2%	50.20	62.45	50.20	54,000
Jul 2024	59.50	+3.5%	58.00	67.90	55.20	7,06,000
Jun 2024	57.50	+4.5%	54.95	57.80	52.00	36,000
May 2024	55.00	−15.3%	60.05	60.05	51.00	38,000
Apr 2024	64.95	+13.1%	57.90	68.00	53.95	96,000
Mar 2024	57.45	−7.3%	58.05	70.00	52.05	1,12,000
Feb 2024	62.00	−3.2%	66.90	67.50	59.40	52,000
Jan 2024	64.05	−3.7%	60.00	70.00	60.00	1,50,000
Dec 2023	66.50	+2.3%	75.95	75.95	62.05	46,000
Nov 2023	65.00	+14.8%	64.00	73.00	58.00	2,08,000
Oct 2023	56.60	−15.5%	64.00	69.00	55.00	5,58,000
Sep 2023	67.00	0.0%	66.15	70.00	61.50	2,56,000
Aug 2023	67.00	+8.4%	52.00	74.80	52.00	4,00,000
Jul 2023	61.80	−7.8%	66.90	70.00	55.05	1,94,000
Jun 2023	67.00	−4.3%	70.10	71.85	65.05	50,000
May 2023	70.00	−7.9%	70.10	76.70	59.05	98,000
Apr 2023	76.00	+12.2%	67.75	76.00	67.50	38,000
Mar 2023	67.75	+1.0%	64.00	73.60	60.00	82,000
Feb 2023	67.10	−12.9%	76.90	81.80	62.00	62,000
Jan 2023	77.00	+24.1%	65.00	78.00	61.25	1,92,000
Dec 2022	62.05	−10.1%	70.45	75.00	55.15	5,00,000
Nov 2022	69.00	+23.2%	56.00	82.00	52.50	6,86,000
Oct 2022	56.00	−5.1%	54.15	63.00	54.15	40,000
Sep 2022	59.00	+0.8%	53.10	63.70	53.10	22,000
Aug 2022	58.55	+10.5%	58.00	59.00	47.00	28,000
Jul 2022	53.00	−8.0%	62.00	62.00	49.50	62,000
Jun 2022	57.60	−28.0%	78.50	85.90	57.60	1,22,000
May 2022	80.00	+27.9%	62.50	80.00	47.15	1,78,000
Apr 2022	62.55	+11.7%	60.00	69.40	60.00	1,44,000
Mar 2022	56.00	+3.7%	50.90	64.90	49.00	52,000
Feb 2022	54.00	−15.6%	52.10	67.50	50.10	2,00,000
Jan 2022	63.95	+9.3%	56.00	64.00	47.00	1,08,000
Dec 2021	58.50	+10.4%	48.00	59.45	43.50	46,000
Nov 2021	53.00	−5.1%	56.75	61.00	50.00	1,80,000
Oct 2021	55.85	+17.6%	47.50	61.60	47.50	2,46,000
Sep 2021	47.50	+10.7%	44.90	47.75	40.00	24,000
Aug 2021	42.90	0.0%	42.90	42.90	42.90	2,000
Jul 2021	42.90	−21.3%	53.00	56.00	42.90	1,52,000
Jun 2021	54.50	+33.6%	44.00	56.00	35.20	3,04,000
May 2021	40.80	+20.0%	34.00	40.80	32.00	50,000
Apr 2021	34.00	−5.3%	30.40	36.10	29.00	32,000
Mar 2021	35.90	+4.1%	33.05	42.00	27.55	2,22,000
Feb 2021	34.50	−1.3%	31.80	42.40	25.50	1,16,000
Jan 2021	34.95	+2.8%	29.00	39.40	28.60	1,38,000
Dec 2020	34.00	0.0%	29.50	34.95	25.00	60,000
Nov 2020	34.00	+3.3%	33.00	34.00	24.00	22,000
Oct 2020	32.90	−3.2%	27.20	32.90	27.20	10,000
Sep 2020	34.00	+11.8%	30.50	35.00	28.00	78,000
Aug 2020	30.40	+12.6%	27.50	37.95	27.00	10,000
Jul 2020	27.00	0.0%	30.00	35.90	24.00	10,000
May 2020	27.00	−4.4%	27.00	27.00	27.00	2,000
Apr 2020	28.25	+18.2%	28.50	28.50	28.25	4,000
Mar 2020	23.90	−38.7%	33.50	34.00	20.50	32,000
Feb 2020	39.00	−9.3%	37.50	39.00	37.50	4,000
Jan 2020	43.00	+9.1%	47.20	47.20	39.00	6,000
Dec 2019	39.40	−12.4%	37.25	46.25	37.00	22,000
Nov 2019	45.00	−6.1%	42.30	49.80	36.90	24,000
Oct 2019	47.90	+15.3%	36.00	48.30	33.75	34,000
Sep 2019	41.55	+3.7%	44.70	48.65	34.05	36,000
Aug 2019	40.05	−20.2%	41.75	45.95	36.00	24,000
Jul 2019	50.20	−19.7%	55.00	61.50	46.15	30,000
Jun 2019	62.50	0.0%	52.65	65.85	52.65	32,000
May 2019	62.50	−5.3%	69.45	71.85	57.50	44,000
Apr 2019	66.00	+5.4%	58.00	74.50	58.00	2,88,000
Mar 2019	62.60	+39.1%	46.50	68.90	46.50	1,18,000
Feb 2019	45.00	−2.2%	48.60	48.60	42.50	22,000
Jan 2019	46.00	−19.3%	52.80	57.50	45.80	64,000
Dec 2018	57.00	−2.6%	59.70	59.70	55.10	12,000
Nov 2018	58.50	−3.5%	58.00	60.50	56.00	54,000
Oct 2018	60.60	−0.7%	60.50	63.50	57.00	74,000
Sep 2018	61.00	−13.5%	73.90	73.90	61.00	1,24,000
Aug 2018	70.55	–	64.20	77.30	64.20	13,50,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
6 Oct 2026	199.95	199.95	199.95	199.95	199.95	4,000	100.0%
5 Oct 2026	210.35	218.00	199.90	210.45	207.72	10,000	100.0%
30 Sep 2026	210.35	210.35	210.35	210.35	210.35	4,000	100.0%
23 Sep 2026	221.40	221.40	221.40	221.40	221.40	44,000	100.0%
21 Sep 2026	225.90	225.90	225.90	225.90	225.90	1,90,000	–
17 Sep 2026	230.50	230.50	230.50	230.50	230.50	80,000	–
16 Sep 2026	235.20	235.20	235.20	235.20	235.20	2,000	–
9 Sep 2026	239.95	239.95	239.95	239.95	239.95	8,000	–
7 Sep 2026	244.80	244.80	244.80	244.80	244.80	2,000	–
3 Sep 2026	249.75	249.75	249.75	249.75	249.75	88,000	–
24 Aug 2026	254.80	254.80	254.80	254.80	254.80	2,000	–
14 Aug 2026	244.20	260.00	244.15	260.00	249.45	6,000	–
13 Aug 2026	251.60	257.00	240.40	257.00	250.67	16,000	–
12 Aug 2026	224.95	248.40	224.95	248.40	232.77	6,000	–
11 Aug 2026	223.75	236.70	223.75	236.70	226.73	12,000	–
10 Aug 2026	217.90	225.45	217.90	225.45	221.68	4,000	–
7 Aug 2026	218.95	218.95	218.95	218.95	218.95	2,000	–
6 Aug 2026	212.90	219.65	212.90	219.65	216.28	4,000	–
5 Aug 2026	217.20	217.20	217.20	217.20	217.20	2,000	–
4 Aug 2026	204.80	212.95	204.80	212.95	208.88	8,000	–
3 Aug 2026	204.95	208.90	204.95	208.90	206.93	4,000	–
31 Jul 2026	201.00	204.95	201.00	204.95	203.63	6,000	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Ushanti Colour Chem bonus and split history

Ex-date	Event	Price factor	What happened
11 Oct 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.