Sunteck Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	325.00	327.05	319.55	325.60	325.60	0.42%	16,529
Jun 18, 2026	320.10	326.00	315.25	324.25	324.25	2.82%	33,282
Jun 17, 2026	313.95	319.00	308.70	315.35	315.35	0.88%	22,266
Jun 16, 2026	299.70	314.65	298.55	312.60	312.60	4.86%	41,257
Jun 15, 2026	294.00	306.00	294.00	298.10	298.10	3.69%	39,147
Jun 12, 2026	276.00	290.15	276.00	287.50	287.50	4.98%	25,167
Jun 11, 2026	278.40	278.40	272.90	273.85	273.85	-1.83%	16,644
Jun 10, 2026	283.15	286.15	278.05	278.95	278.95	-0.84%	8,875
Jun 9, 2026	273.90	283.20	273.90	281.30	281.30	2.76%	15,952
Jun 8, 2026	278.60	279.25	273.30	273.75	273.75	-3.17%	16,226
Jun 5, 2026	281.00	286.35	279.20	282.70	282.70	1.54%	24,992
Jun 4, 2026	282.55	284.10	278.00	278.40	278.40	-1.14%	10,723
Jun 3, 2026	290.25	290.25	276.45	281.60	281.60	-2.26%	42,267
Jun 2, 2026	290.00	290.45	280.50	288.10	288.10	-0.50%	12,634
Jun 1, 2026	292.60	296.30	287.30	289.55	289.55	1.35%	14,930
May 29, 2026	291.05	300.00	282.00	285.70	285.70	-4.86%	73,931
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