Sunteck Realty Limited (BOM:512179)
India · Delayed Price · Currency is INR 294.25
+13.30 (4.73%)
At close: Sep 18, 2026
Sunteck Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 280.35 | 298.55 | 280.35 | 294.25 | 294.25 | 4.73% | 6,415 |
| Sep 17, 2026 | 279.05 | 283.00 | 279.05 | 280.95 | 280.95 | 0.46% | 7,931 |
| Sep 16, 2026 | 278.30 | 282.40 | 271.70 | 281.15 | 279.65 | 1.76% | 13,222 |
| Sep 15, 2026 | 291.10 | 291.10 | 275.55 | 276.30 | 274.83 | -4.06% | 11,238 |
| Sep 11, 2026 | 286.05 | 289.10 | 282.40 | 288.00 | 286.46 | -0.89% | 6,347 |
| Sep 10, 2026 | 292.00 | 294.35 | 288.05 | 290.60 | 289.05 | -0.60% | 10,177 |
| Sep 9, 2026 | 296.85 | 296.85 | 290.25 | 292.35 | 290.79 | -1.20% | 5,870 |
| Sep 8, 2026 | 293.00 | 297.35 | 290.55 | 295.90 | 294.32 | 0.75% | 12,543 |
| Sep 7, 2026 | 300.05 | 300.05 | 293.30 | 293.70 | 292.13 | -1.94% | 4,118 |
| Sep 4, 2026 | 299.95 | 300.55 | 298.40 | 299.50 | 297.90 | 0.81% | 3,649 |
| Sep 3, 2026 | 299.15 | 300.55 | 296.40 | 297.10 | 295.51 | 0.44% | 4,244 |
| Sep 2, 2026 | 300.55 | 300.55 | 294.90 | 295.80 | 294.22 | -2.20% | 6,744 |
| Sep 1, 2026 | 303.00 | 305.00 | 298.00 | 302.45 | 300.84 | -0.15% | 7,299 |
| Aug 31, 2026 | 307.85 | 307.85 | 300.50 | 302.90 | 301.28 | -0.93% | 4,806 |
| Aug 28, 2026 | 309.90 | 309.90 | 304.60 | 305.75 | 304.12 | -0.59% | 3,976 |
| Aug 27, 2026 | 310.95 | 313.00 | 306.40 | 307.55 | 305.91 | -1.49% | 2,928 |
| Aug 26, 2026 | 315.50 | 316.40 | 310.00 | 312.20 | 310.53 | -0.57% | 10,742 |
| Aug 25, 2026 | 310.20 | 317.25 | 306.10 | 314.00 | 312.32 | 2.21% | 27,769 |
| Aug 24, 2026 | 295.95 | 309.70 | 295.95 | 307.20 | 305.56 | 3.45% | 35,783 |
| Aug 21, 2026 | 296.70 | 298.75 | 294.95 | 296.95 | 295.37 | 1.09% | 4,668 |
| Aug 20, 2026 | 296.00 | 297.20 | 293.20 | 293.75 | 292.18 | -0.64% | 4,862 |
| Aug 19, 2026 | 298.65 | 299.85 | 295.00 | 295.65 | 294.07 | -1.00% | 14,820 |
| Aug 18, 2026 | 299.10 | 300.75 | 296.35 | 298.65 | 297.06 | -0.22% | 2,633 |
| Aug 17, 2026 | 298.60 | 299.90 | 294.45 | 299.30 | 297.70 | -0.05% | 3,905 |
| Aug 14, 2026 | 298.60 | 300.50 | 294.85 | 299.45 | 297.85 | 0.05% | 5,216 |
| Aug 13, 2026 | 297.50 | 300.00 | 292.00 | 299.30 | 297.70 | 2.32% | 5,697 |
| Aug 12, 2026 | 295.10 | 295.10 | 290.60 | 292.50 | 290.94 | -0.98% | 5,586 |
| Aug 11, 2026 | 298.00 | 298.50 | 294.90 | 295.40 | 293.82 | -0.87% | 4,583 |
| Aug 10, 2026 | 301.55 | 301.55 | 297.10 | 298.00 | 296.41 | -0.32% | 4,422 |
| Aug 7, 2026 | 305.20 | 305.25 | 298.40 | 298.95 | 297.36 | -0.90% | 10,478 |
| Aug 6, 2026 | 306.50 | 306.50 | 300.45 | 301.65 | 300.04 | -0.02% | 7,143 |
| Aug 5, 2026 | 304.05 | 306.40 | 301.00 | 301.70 | 300.09 | -0.63% | 8,993 |
| Aug 4, 2026 | 309.50 | 309.50 | 302.20 | 303.60 | 301.98 | -1.40% | 13,321 |
| Aug 3, 2026 | 304.00 | 311.00 | 304.00 | 307.90 | 306.26 | 1.62% | 16,171 |
| Jul 31, 2026 | 302.50 | 303.60 | 301.30 | 303.00 | 301.38 | -0.21% | 5,708 |
| Jul 30, 2026 | 313.25 | 313.25 | 302.15 | 303.65 | 302.03 | -2.02% | 10,557 |
| Jul 29, 2026 | 310.25 | 311.05 | 307.05 | 309.90 | 308.25 | 0.91% | 13,184 |
| Jul 28, 2026 | 308.85 | 310.95 | 306.50 | 307.10 | 305.46 | -1.25% | 7,739 |
| Jul 27, 2026 | 311.90 | 314.45 | 308.55 | 311.00 | 309.34 | 1.63% | 10,402 |
| Jul 24, 2026 | 308.30 | 309.35 | 300.70 | 306.00 | 304.37 | 0.96% | 21,215 |
| Jul 23, 2026 | 291.00 | 323.00 | 290.00 | 303.10 | 301.48 | 4.16% | 136,798 |
| Jul 22, 2026 | 316.00 | 319.15 | 289.15 | 291.00 | 289.45 | -7.78% | 67,984 |
| Jul 21, 2026 | 319.60 | 319.60 | 312.65 | 315.55 | 313.87 | -0.46% | 9,874 |
| Jul 20, 2026 | 312.80 | 318.95 | 310.35 | 317.00 | 315.31 | 0.81% | 5,504 |
| Jul 17, 2026 | 314.70 | 316.00 | 310.95 | 314.45 | 312.77 | 1.04% | 14,737 |
| Jul 16, 2026 | 316.00 | 316.00 | 310.00 | 311.20 | 309.54 | -0.78% | 184,020 |
| Jul 15, 2026 | 312.35 | 316.30 | 311.75 | 313.65 | 311.98 | 0.42% | 4,740 |
| Jul 14, 2026 | 321.20 | 322.80 | 309.60 | 312.35 | 310.68 | -3.67% | 27,232 |
| Jul 13, 2026 | 319.25 | 329.00 | 318.40 | 324.25 | 322.52 | -0.98% | 24,389 |
| Jul 10, 2026 | 319.25 | 332.00 | 319.25 | 327.45 | 325.70 | 2.58% | 15,391 |