Sunteck Realty Limited (BOM:512179)
India · Delayed Price · Currency is INR 279.85
+0.95 (0.34%)
At close: Oct 30, 2026
Sunteck Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 276.00 | 282.50 | 272.00 | 279.85 | 279.85 | 0.34% | 17,899 |
| Oct 29, 2026 | 271.50 | 279.90 | 270.20 | 278.90 | 278.90 | 2.20% | 9,523 |
| Oct 28, 2026 | 275.55 | 275.55 | 269.10 | 272.90 | 272.90 | -2.36% | 14,111 |
| Oct 27, 2026 | 283.80 | 299.45 | 274.75 | 279.50 | 279.50 | 1.88% | 104,510 |
| Oct 26, 2026 | 265.35 | 276.10 | 258.10 | 274.35 | 274.35 | 1.39% | 24,271 |
| Oct 23, 2026 | 282.45 | 284.85 | 266.70 | 270.60 | 270.60 | -4.14% | 113,870 |
| Oct 22, 2026 | 269.30 | 291.80 | 268.85 | 282.30 | 282.30 | 5.22% | 796,411 |
| Oct 21, 2026 | 267.05 | 272.45 | 263.75 | 268.30 | 268.30 | 0.19% | 7,975 |
| Oct 19, 2026 | 275.25 | 275.25 | 267.00 | 267.80 | 267.80 | -2.37% | 5,341 |
| Oct 16, 2026 | 276.95 | 276.95 | 270.50 | 274.30 | 274.30 | 0.44% | 3,415 |
| Oct 15, 2026 | 273.05 | 276.00 | 272.05 | 273.10 | 273.10 | -0.20% | 6,318 |
| Oct 14, 2026 | 270.90 | 275.00 | 269.70 | 273.65 | 273.65 | 1.11% | 5,906 |
| Oct 13, 2026 | 268.80 | 271.55 | 266.85 | 270.65 | 270.65 | 0.33% | 4,181 |
| Oct 12, 2026 | 274.50 | 275.20 | 268.10 | 269.75 | 269.75 | -0.44% | 19,122 |
| Oct 9, 2026 | 271.05 | 273.30 | 265.40 | 270.95 | 270.95 | -0.17% | 6,749 |
| Oct 8, 2026 | 276.00 | 276.00 | 270.90 | 271.40 | 271.40 | -2.34% | 4,120 |
| Oct 7, 2026 | 282.10 | 282.10 | 276.15 | 277.90 | 277.90 | -0.55% | 1,547 |
| Oct 6, 2026 | 282.30 | 282.30 | 278.80 | 279.45 | 279.45 | 0.50% | 9,291 |
| Oct 5, 2026 | 281.80 | 281.80 | 276.30 | 278.05 | 278.05 | -0.55% | 8,878 |
| Oct 1, 2026 | 277.65 | 281.20 | 271.35 | 279.60 | 279.60 | 0.70% | 7,960 |
| Sep 30, 2026 | 276.50 | 283.80 | 276.50 | 277.65 | 277.65 | -1.26% | 4,125 |
| Sep 29, 2026 | 276.80 | 285.90 | 268.85 | 281.20 | 281.20 | 1.79% | 20,884 |
| Sep 28, 2026 | 280.05 | 281.35 | 275.05 | 276.25 | 276.25 | -2.32% | 21,849 |
| Sep 25, 2026 | 284.00 | 284.90 | 281.75 | 282.80 | 282.80 | -0.48% | 4,572 |
| Sep 24, 2026 | 286.90 | 289.90 | 283.50 | 284.15 | 284.15 | -2.02% | 5,197 |
| Sep 23, 2026 | 288.00 | 294.00 | 288.00 | 290.00 | 290.00 | 0.64% | 6,391 |
| Sep 22, 2026 | 289.60 | 292.95 | 287.10 | 288.15 | 288.15 | -0.62% | 2,888 |
| Sep 21, 2026 | 294.00 | 294.00 | 287.00 | 289.95 | 289.95 | -1.46% | 7,109 |
| 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 |