Sunteck Realty Limited (BOM:512179)
India · Delayed Price · Currency is INR 286.35
-16.70 (-5.51%)
At close: Mar 27, 2026
Sunteck Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 304.05 | 304.05 | 285.00 | 286.35 | 286.35 | -5.51% | 12,488 |
| Mar 25, 2026 | 303.70 | 310.00 | 299.70 | 303.05 | 303.05 | 1.32% | 31,904 |
| Mar 24, 2026 | 288.20 | 302.90 | 288.00 | 299.10 | 299.10 | 3.78% | 17,066 |
| Mar 23, 2026 | 302.00 | 303.20 | 286.30 | 288.20 | 288.20 | -6.25% | 9,746 |
| Mar 20, 2026 | 310.15 | 315.70 | 304.65 | 307.40 | 307.40 | -0.39% | 13,881 |
| Mar 19, 2026 | 325.45 | 325.45 | 307.15 | 308.60 | 308.60 | -5.16% | 7,391 |
| Mar 18, 2026 | 314.00 | 328.85 | 314.00 | 325.40 | 325.40 | 3.63% | 9,025 |
| Mar 17, 2026 | 307.00 | 320.00 | 306.25 | 314.00 | 314.00 | 2.53% | 72,511 |
| Mar 16, 2026 | 311.05 | 320.05 | 304.20 | 306.25 | 306.25 | -3.65% | 116,971 |
| Mar 13, 2026 | 329.05 | 330.25 | 314.70 | 317.85 | 317.85 | -4.84% | 9,877 |
| Mar 12, 2026 | 342.00 | 342.00 | 331.00 | 334.00 | 334.00 | -2.54% | 8,085 |
| Mar 11, 2026 | 354.85 | 356.80 | 341.00 | 342.70 | 342.70 | -3.42% | 8,625 |
| Mar 10, 2026 | 352.10 | 359.20 | 348.00 | 354.85 | 354.85 | 0.80% | 11,906 |
| Mar 9, 2026 | 369.00 | 369.00 | 344.30 | 352.05 | 352.05 | -6.37% | 15,980 |
| Mar 6, 2026 | 378.55 | 387.05 | 375.00 | 376.00 | 376.00 | 0.39% | 4,598 |
| Mar 5, 2026 | 379.95 | 380.70 | 368.85 | 374.55 | 374.55 | -0.24% | 8,433 |
| Mar 4, 2026 | 390.85 | 390.85 | 371.00 | 375.45 | 375.45 | -3.94% | 6,291 |
| Mar 2, 2026 | 394.00 | 401.45 | 382.00 | 390.85 | 390.85 | -2.29% | 11,559 |
| Feb 27, 2026 | 415.55 | 415.55 | 397.70 | 400.00 | 400.00 | -3.74% | 3,601 |
| Feb 26, 2026 | 407.00 | 418.00 | 404.30 | 415.55 | 415.55 | 2.25% | 2,760 |
| Feb 25, 2026 | 401.00 | 408.95 | 401.00 | 406.40 | 406.40 | 1.35% | 2,179 |
| Feb 24, 2026 | 402.85 | 402.85 | 397.20 | 401.00 | 401.00 | -2.46% | 2,388 |
| Feb 23, 2026 | 410.95 | 417.25 | 401.85 | 411.10 | 411.10 | 0.72% | 14,093 |
| Feb 20, 2026 | 405.90 | 410.10 | 401.80 | 408.15 | 408.15 | 0.58% | 1,506 |
| Feb 19, 2026 | 400.85 | 408.05 | 396.75 | 405.80 | 405.80 | 1.23% | 1,825 |
| Feb 18, 2026 | 403.35 | 403.75 | 399.00 | 400.85 | 400.85 | -0.61% | 1,661 |
| Feb 17, 2026 | 398.05 | 405.50 | 393.95 | 403.30 | 403.30 | 1.33% | 20,786 |
| Feb 16, 2026 | 394.85 | 400.05 | 392.80 | 398.00 | 398.00 | -0.19% | 1,135 |
| Feb 13, 2026 | 408.75 | 408.75 | 396.00 | 398.75 | 398.75 | -2.45% | 8,676 |
| Feb 12, 2026 | 409.05 | 414.85 | 406.70 | 408.75 | 408.75 | -1.87% | 2,644 |
| Feb 11, 2026 | 418.80 | 421.05 | 411.00 | 416.55 | 416.55 | -0.51% | 3,318 |
| Feb 10, 2026 | 417.35 | 421.15 | 414.75 | 418.70 | 418.70 | 0.13% | 3,275 |
| Feb 9, 2026 | 411.00 | 421.80 | 410.00 | 418.15 | 418.15 | 2.37% | 10,966 |
| Feb 6, 2026 | 401.35 | 412.15 | 401.35 | 408.45 | 408.45 | -0.48% | 4,172 |
| Feb 5, 2026 | 408.00 | 412.90 | 406.50 | 410.40 | 410.40 | -1.29% | 2,172 |
| Feb 4, 2026 | 406.85 | 417.30 | 402.15 | 415.75 | 415.75 | 1.72% | 9,276 |
| Feb 3, 2026 | 399.35 | 411.35 | 399.35 | 408.70 | 408.70 | 3.61% | 12,940 |
| Feb 2, 2026 | 397.60 | 399.00 | 386.50 | 394.45 | 394.45 | -0.77% | 6,495 |
| Feb 1, 2026 | 407.80 | 422.30 | 394.85 | 397.50 | 397.50 | -0.10% | 8,009 |
| Jan 30, 2026 | 382.25 | 404.50 | 382.25 | 397.90 | 397.90 | 2.34% | 43,662 |
| Jan 29, 2026 | 375.20 | 400.00 | 375.00 | 388.80 | 388.80 | 3.65% | 7,212,446 |
| Jan 28, 2026 | 378.15 | 386.60 | 372.05 | 375.10 | 375.10 | 1.46% | 14,812 |
| Jan 27, 2026 | 374.85 | 381.60 | 360.95 | 369.70 | 369.70 | 0.07% | 6,782 |
| Jan 23, 2026 | 383.45 | 383.45 | 367.20 | 369.45 | 369.45 | -5.27% | 16,581 |
| Jan 22, 2026 | 386.05 | 403.20 | 386.05 | 390.00 | 390.00 | 1.54% | 6,402 |
| Jan 21, 2026 | 396.10 | 403.20 | 380.90 | 384.10 | 384.10 | -4.50% | 16,080 |
| Jan 20, 2026 | 400.05 | 404.70 | 391.10 | 402.20 | 402.20 | -0.62% | 7,524 |
| Jan 19, 2026 | 413.25 | 413.75 | 403.90 | 404.70 | 404.70 | -2.84% | 5,734 |
| Jan 16, 2026 | 414.85 | 421.50 | 414.85 | 416.55 | 416.55 | -1.61% | 4,572 |
| Jan 14, 2026 | 422.00 | 427.35 | 418.20 | 423.35 | 423.35 | 0.91% | 4,556 |