Sunteck Realty Limited (BOM:512179)
India · Delayed Price · Currency is INR 285.70
-14.60 (-4.86%)
At close: May 29, 2026
Sunteck Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 304.00 | 304.00 | 296.70 | 300.30 | 300.30 | -0.38% | 9,455 |
| May 26, 2026 | 307.25 | 308.95 | 300.00 | 301.45 | 301.45 | -0.61% | 5,655 |
| May 25, 2026 | 288.20 | 312.35 | 288.20 | 303.30 | 303.30 | 5.06% | 57,154 |
| May 22, 2026 | 287.05 | 291.90 | 282.50 | 288.70 | 288.70 | 0.57% | 27,111 |
| May 21, 2026 | 293.00 | 296.00 | 283.95 | 287.05 | 287.05 | -1.61% | 42,792 |
| May 20, 2026 | 292.65 | 293.55 | 285.05 | 291.75 | 291.75 | -1.44% | 15,899 |
| May 19, 2026 | 304.10 | 304.10 | 295.50 | 296.00 | 296.00 | -2.21% | 25,591 |
| May 18, 2026 | 313.05 | 313.05 | 295.30 | 302.70 | 302.70 | -5.07% | 24,424 |
| May 15, 2026 | 317.65 | 321.20 | 309.25 | 318.85 | 318.85 | 1.84% | 8,954 |
| May 14, 2026 | 309.00 | 315.40 | 303.00 | 313.10 | 313.10 | 1.47% | 9,214 |
| May 13, 2026 | 307.55 | 309.65 | 301.25 | 308.55 | 308.55 | 0.95% | 14,350 |
| May 12, 2026 | 327.05 | 327.05 | 304.00 | 305.65 | 305.65 | -5.65% | 27,944 |
| May 11, 2026 | 342.80 | 344.70 | 321.30 | 323.95 | 323.95 | -6.18% | 45,407 |
| May 8, 2026 | 344.00 | 348.05 | 343.40 | 345.30 | 345.30 | -0.78% | 29,211 |
| May 7, 2026 | 352.15 | 358.00 | 346.05 | 348.00 | 348.00 | -1.18% | 33,991 |
| May 6, 2026 | 335.70 | 354.50 | 335.70 | 352.15 | 352.15 | 4.90% | 47,568 |
| May 5, 2026 | 345.10 | 345.10 | 332.90 | 335.70 | 335.70 | -0.77% | 14,719 |
| May 4, 2026 | 340.00 | 345.15 | 333.50 | 338.30 | 338.30 | -0.68% | 26,043 |
| Apr 30, 2026 | 351.55 | 351.55 | 338.30 | 340.60 | 340.60 | -4.26% | 41,612 |
| Apr 29, 2026 | 351.05 | 360.40 | 351.00 | 355.75 | 355.75 | 0.79% | 25,208 |
| Apr 28, 2026 | 358.00 | 358.00 | 350.70 | 352.95 | 352.95 | -0.70% | 12,663 |
| Apr 27, 2026 | 363.95 | 363.95 | 353.30 | 355.45 | 355.45 | 1.57% | 30,477 |
| Apr 24, 2026 | 360.00 | 360.00 | 341.00 | 349.95 | 349.95 | -1.63% | 71,189 |
| Apr 23, 2026 | 358.05 | 367.95 | 351.00 | 355.75 | 355.75 | -1.14% | 87,994 |
| Apr 22, 2026 | 356.05 | 382.40 | 353.85 | 359.85 | 359.85 | 5.42% | 1,399,012 |
| Apr 21, 2026 | 326.70 | 345.90 | 326.70 | 341.35 | 341.35 | 4.45% | 36,733 |
| Apr 20, 2026 | 333.70 | 333.70 | 320.15 | 326.80 | 326.80 | -2.45% | 12,371 |
| Apr 17, 2026 | 345.40 | 345.40 | 321.00 | 335.00 | 335.00 | -0.62% | 74,320 |
| Apr 16, 2026 | 338.45 | 340.55 | 327.70 | 337.10 | 337.10 | 2.56% | 14,187 |
| Apr 15, 2026 | 319.00 | 333.00 | 317.35 | 328.70 | 328.70 | 4.75% | 20,650 |
| Apr 13, 2026 | 303.40 | 316.90 | 303.40 | 313.80 | 313.80 | -0.81% | 7,897 |
| Apr 10, 2026 | 312.20 | 325.70 | 312.20 | 316.35 | 316.35 | 0.64% | 13,874 |
| Apr 9, 2026 | 315.85 | 319.60 | 310.45 | 314.35 | 314.35 | -0.52% | 6,057 |
| Apr 8, 2026 | 317.55 | 333.15 | 312.05 | 316.00 | 316.00 | 5.18% | 22,777 |
| Apr 7, 2026 | 303.65 | 306.85 | 299.00 | 300.45 | 300.45 | -1.88% | 3,596 |
| Apr 6, 2026 | 304.20 | 307.00 | 294.00 | 306.20 | 306.20 | 0.51% | 13,185 |
| Apr 2, 2026 | 286.70 | 306.30 | 283.80 | 304.65 | 304.65 | 2.96% | 6,144 |
| Apr 1, 2026 | 279.20 | 300.65 | 278.50 | 295.90 | 295.90 | 8.67% | 8,923 |
| Mar 30, 2026 | 287.85 | 287.85 | 270.30 | 272.30 | 272.30 | -4.91% | 18,737 |
| 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 |