Sunteck Realty Limited (BOM:512179)
India · Delayed Price · Currency is INR 303.00
-0.65 (-0.21%)
At close: Jul 31, 2026
Sunteck Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 302.50 | 303.60 | 301.30 | 303.00 | 303.00 | -0.21% | 5,708 |
| Jul 30, 2026 | 313.25 | 313.25 | 302.15 | 303.65 | 303.65 | -2.02% | 10,557 |
| Jul 29, 2026 | 310.25 | 311.05 | 307.05 | 309.90 | 309.90 | 0.91% | 13,184 |
| Jul 28, 2026 | 308.85 | 310.95 | 306.50 | 307.10 | 307.10 | -1.25% | 7,739 |
| Jul 27, 2026 | 311.90 | 314.45 | 308.55 | 311.00 | 311.00 | 1.63% | 10,402 |
| Jul 24, 2026 | 308.30 | 309.35 | 300.70 | 306.00 | 306.00 | 0.96% | 21,215 |
| Jul 23, 2026 | 291.00 | 323.00 | 290.00 | 303.10 | 303.10 | 4.16% | 136,798 |
| Jul 22, 2026 | 316.00 | 319.15 | 289.15 | 291.00 | 291.00 | -7.78% | 67,984 |
| Jul 21, 2026 | 319.60 | 319.60 | 312.65 | 315.55 | 315.55 | -0.46% | 9,874 |
| Jul 20, 2026 | 312.80 | 318.95 | 310.35 | 317.00 | 317.00 | 0.81% | 5,504 |
| Jul 17, 2026 | 314.70 | 316.00 | 310.95 | 314.45 | 314.45 | 1.04% | 14,737 |
| Jul 16, 2026 | 316.00 | 316.00 | 310.00 | 311.20 | 311.20 | -0.78% | 184,020 |
| Jul 15, 2026 | 312.35 | 316.30 | 311.75 | 313.65 | 313.65 | 0.42% | 4,740 |
| Jul 14, 2026 | 321.20 | 322.80 | 309.60 | 312.35 | 312.35 | -3.67% | 27,232 |
| Jul 13, 2026 | 319.25 | 329.00 | 318.40 | 324.25 | 324.25 | -0.98% | 24,389 |
| Jul 10, 2026 | 319.25 | 332.00 | 319.25 | 327.45 | 327.45 | 2.58% | 15,391 |
| Jul 9, 2026 | 314.25 | 322.95 | 310.25 | 319.20 | 319.20 | 2.01% | 12,626 |
| Jul 8, 2026 | 328.80 | 328.80 | 310.50 | 312.90 | 312.90 | -4.99% | 11,396 |
| Jul 7, 2026 | 342.00 | 342.00 | 326.55 | 329.35 | 329.35 | -2.77% | 7,867 |
| Jul 6, 2026 | 332.00 | 343.40 | 329.00 | 338.75 | 338.75 | 2.34% | 36,482 |
| Jul 3, 2026 | 334.25 | 337.00 | 328.15 | 331.00 | 331.00 | 0.21% | 16,684 |
| Jul 2, 2026 | 329.70 | 331.15 | 326.40 | 330.30 | 330.30 | 1.15% | 9,073 |
| Jul 1, 2026 | 312.95 | 328.90 | 312.95 | 326.55 | 326.55 | 5.00% | 18,917 |
| Jun 30, 2026 | 318.85 | 320.20 | 310.05 | 311.00 | 311.00 | -1.40% | 10,936 |
| Jun 29, 2026 | 316.55 | 318.70 | 313.00 | 315.40 | 315.40 | -1.27% | 10,613 |
| Jun 25, 2026 | 326.25 | 326.25 | 318.05 | 319.45 | 319.45 | -1.11% | 6,607 |
| Jun 24, 2026 | 312.55 | 328.60 | 311.05 | 323.05 | 323.05 | 2.59% | 28,783 |
| Jun 23, 2026 | 324.75 | 333.45 | 313.00 | 314.90 | 314.90 | -2.81% | 30,752 |
| Jun 22, 2026 | 328.70 | 328.85 | 322.65 | 324.00 | 324.00 | -0.49% | 9,348 |
| 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 |