Sunteck Realty Limited (BOM:512179)
India · Delayed Price · Currency is INR 296.95
+3.20 (1.09%)
At close: Aug 21, 2026
Sunteck Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 296.70 | 298.75 | 294.95 | 296.95 | 296.95 | 1.09% | 4,668 |
| Aug 20, 2026 | 296.00 | 297.20 | 293.20 | 293.75 | 293.75 | -0.64% | 4,862 |
| Aug 19, 2026 | 298.65 | 299.85 | 295.00 | 295.65 | 295.65 | -1.00% | 14,820 |
| Aug 18, 2026 | 299.10 | 300.75 | 296.35 | 298.65 | 298.65 | -0.22% | 2,633 |
| Aug 17, 2026 | 298.60 | 299.90 | 294.45 | 299.30 | 299.30 | -0.05% | 3,905 |
| Aug 14, 2026 | 298.60 | 300.50 | 294.85 | 299.45 | 299.45 | 0.05% | 5,216 |
| Aug 13, 2026 | 297.50 | 300.00 | 292.00 | 299.30 | 299.30 | 2.32% | 5,697 |
| Aug 12, 2026 | 295.10 | 295.10 | 290.60 | 292.50 | 292.50 | -0.98% | 5,586 |
| Aug 11, 2026 | 298.00 | 298.50 | 294.90 | 295.40 | 295.40 | -0.87% | 4,583 |
| Aug 10, 2026 | 301.55 | 301.55 | 297.10 | 298.00 | 298.00 | -0.32% | 4,422 |
| Aug 7, 2026 | 305.20 | 305.25 | 298.40 | 298.95 | 298.95 | -0.90% | 10,478 |
| Aug 6, 2026 | 306.50 | 306.50 | 300.45 | 301.65 | 301.65 | -0.02% | 7,143 |
| Aug 5, 2026 | 304.05 | 306.40 | 301.00 | 301.70 | 301.70 | -0.63% | 8,993 |
| Aug 4, 2026 | 309.50 | 309.50 | 302.20 | 303.60 | 303.60 | -1.40% | 13,321 |
| Aug 3, 2026 | 304.00 | 311.00 | 304.00 | 307.90 | 307.90 | 1.62% | 16,171 |
| 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 |