Sunteck Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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