Suryo Foods & Industries Limited (BOM:519604)
India · Delayed Price · Currency is INR 27.44
-0.50 (-1.79%)
At close: Dec 4, 2025
Suryo Foods & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.60% | 809 |
| Dec 4, 2025 | 27.94 | 28.00 | 27.44 | 27.44 | 27.44 | -1.79% | 473 |
| Dec 3, 2025 | 28.08 | 28.08 | 27.94 | 27.94 | 27.94 | 4.45% | 155 |
| Dec 2, 2025 | 25.48 | 26.75 | 25.48 | 26.75 | 26.75 | 4.98% | 217 |
| Dec 1, 2025 | 25.48 | 25.70 | 25.48 | 25.48 | 25.48 | 4.08% | 1,841 |
| Nov 28, 2025 | 23.86 | 24.48 | 23.86 | 24.48 | 24.48 | 4.97% | 599 |
| Nov 27, 2025 | 22.50 | 23.32 | 22.50 | 23.32 | 23.32 | 5.00% | 634 |
| Nov 26, 2025 | 22.19 | 22.21 | 22.19 | 22.21 | 22.21 | -4.88% | 2,582 |
| Nov 25, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -4.97% | 1,385 |
| Nov 24, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -4.99% | 1,401 |
| Nov 21, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -5.00% | 1,255 |
| Nov 20, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -4.99% | 1,147 |
| Nov 19, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -4.98% | 464 |
| Nov 18, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -4.98% | 486 |
| Nov 17, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -5.00% | 3,324 |
| Nov 14, 2025 | 33.82 | 33.82 | 33.40 | 33.40 | 33.40 | 3.69% | 36,076 |
| Nov 13, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 4.99% | 1,190 |
| Nov 12, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 5.00% | 1,780 |
| Nov 11, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 4.99% | 1,973 |
| Nov 10, 2025 | 27.82 | 27.83 | 27.82 | 27.83 | 27.83 | 4.98% | 899 |
| Nov 7, 2025 | 26.50 | 26.51 | 26.50 | 26.51 | 26.51 | 4.99% | 1,041 |
| Nov 6, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 4.99% | 1,593 |
| Nov 4, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 4.98% | 6,311 |
| Nov 3, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 5.00% | 472 |
| Oct 31, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 4.95% | 10 |
| Oct 30, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 5.00% | 18,794 |
| Oct 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 114 |
| Oct 27, 2025 | 19.80 | 19.80 | 19.79 | 19.80 | 19.80 | -1.00% | 2,070 |
| Oct 24, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 5,112 |
| Oct 23, 2025 | 20.21 | 21.00 | 20.20 | 20.20 | 20.20 | -3.81% | 7,969 |
| Oct 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 1 |
| Oct 20, 2025 | 20.99 | 20.99 | 20.00 | 20.00 | 20.00 | -0.05% | 78 |
| Oct 17, 2025 | 20.00 | 20.01 | 19.05 | 20.01 | 20.01 | - | 602 |
| Oct 16, 2025 | 20.79 | 20.79 | 20.01 | 20.01 | 20.01 | -4.53% | 210 |
| Oct 15, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 4.96% | 1,106 |
| Oct 14, 2025 | 19.96 | 19.97 | 19.96 | 19.97 | 19.97 | 0.05% | 625 |
| Oct 13, 2025 | 20.98 | 20.98 | 19.96 | 19.96 | 19.96 | -0.15% | 58 |
| Oct 10, 2025 | 18.92 | 19.99 | 18.92 | 19.99 | 19.99 | 0.55% | 1,208 |
| Oct 9, 2025 | 20.92 | 20.92 | 19.88 | 19.88 | 19.88 | -4.97% | 12 |
| Oct 8, 2025 | 20.95 | 20.95 | 20.92 | 20.92 | 20.92 | 4.76% | 236 |
| Oct 7, 2025 | 20.06 | 20.94 | 19.97 | 19.97 | 19.97 | 0.10% | 3,863 |
| Oct 6, 2025 | 21.98 | 21.98 | 19.95 | 19.95 | 19.95 | -5.00% | 1,947 |
| Oct 3, 2025 | 22.05 | 22.05 | 20.25 | 21.00 | 21.00 | - | 102 |
| Oct 1, 2025 | 21.00 | 21.00 | 20.99 | 21.00 | 21.00 | 0.91% | 252 |
| Sep 30, 2025 | 20.36 | 20.81 | 20.36 | 20.81 | 20.81 | 4.99% | 2,594 |
| Sep 29, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 400 |
| Sep 26, 2025 | 20.85 | 20.85 | 19.82 | 19.82 | 19.82 | -4.94% | 210 |
| Sep 25, 2025 | 19.87 | 20.85 | 19.87 | 20.85 | 20.85 | 4.98% | 48 |
| Sep 24, 2025 | 20.90 | 20.90 | 19.86 | 19.86 | 19.86 | -4.98% | 4 |
| Sep 23, 2025 | 22.00 | 22.00 | 20.90 | 20.90 | 20.90 | -5.00% | 7 |