Suryo Foods & Industries Limited (BOM:519604)
India · Delayed Price · Currency is INR 19.32
-0.69 (-3.45%)
At close: May 27, 2026
Suryo Foods & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 19.05 | 21.00 | 19.05 | 19.32 | 19.32 | -3.45% | 1,884 |
| May 26, 2026 | 18.15 | 20.04 | 18.15 | 20.01 | 20.01 | 4.82% | 1,647 |
| May 25, 2026 | 20.47 | 20.47 | 19.07 | 19.09 | 19.09 | -4.88% | 2,216 |
| May 22, 2026 | 21.64 | 21.90 | 20.07 | 20.07 | 20.07 | -4.97% | 545 |
| May 21, 2026 | 23.34 | 23.34 | 21.12 | 21.12 | 21.12 | -4.99% | 2,473 |
| May 20, 2026 | 21.16 | 22.25 | 20.52 | 22.23 | 22.23 | 2.96% | 472 |
| May 19, 2026 | 20.57 | 21.59 | 20.57 | 21.59 | 21.59 | 4.96% | 2,066 |
| May 18, 2026 | 20.67 | 20.67 | 20.57 | 20.57 | 20.57 | 4.47% | 991 |
| May 15, 2026 | 21.55 | 21.55 | 19.67 | 19.69 | 19.69 | -4.88% | 8,996 |
| May 14, 2026 | 20.84 | 21.45 | 19.41 | 20.70 | 20.70 | 1.32% | 1,888 |
| May 13, 2026 | 19.20 | 20.97 | 19.18 | 20.43 | 20.43 | 1.24% | 794 |
| May 12, 2026 | 19.01 | 20.18 | 18.96 | 20.18 | 20.18 | 1.15% | 440 |
| May 11, 2026 | 21.00 | 21.00 | 19.95 | 19.95 | 19.95 | -5.00% | 1,797 |
| May 8, 2026 | 21.02 | 21.64 | 20.61 | 21.00 | 21.00 | 1.89% | 724 |
| May 7, 2026 | 21.69 | 22.77 | 20.61 | 20.61 | 20.61 | -4.98% | 3,114 |
| May 6, 2026 | 23.26 | 23.85 | 21.64 | 21.69 | 21.69 | -4.74% | 1,180 |
| May 5, 2026 | 23.03 | 23.03 | 22.00 | 22.77 | 22.77 | 3.78% | 14,597 |
| May 4, 2026 | 21.00 | 21.95 | 20.35 | 21.94 | 21.94 | 9.86% | 8,257 |
| Apr 30, 2026 | 18.58 | 19.99 | 17.19 | 19.97 | 19.97 | 7.48% | 659 |
| Apr 29, 2026 | 19.80 | 19.80 | 17.00 | 18.58 | 18.58 | 3.22% | 5,000 |
| Apr 28, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -4.26% | 480 |
| Apr 27, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 8.92% | 3,966 |
| Apr 24, 2026 | 17.25 | 18.10 | 17.25 | 17.26 | 17.26 | 0.35% | 259 |
| Apr 23, 2026 | 18.70 | 18.70 | 16.85 | 17.20 | 17.20 | -8.02% | 2,008 |
| Apr 22, 2026 | 18.87 | 18.87 | 18.65 | 18.70 | 18.70 | -0.11% | 237 |
| Apr 21, 2026 | 18.20 | 18.90 | 18.20 | 18.72 | 18.72 | 2.58% | 5,776 |
| Apr 20, 2026 | 18.29 | 18.29 | 18.25 | 18.25 | 18.25 | 7.04% | 2,176 |
| Apr 17, 2026 | 16.68 | 18.29 | 16.68 | 17.05 | 17.05 | 2.22% | 533 |
| Apr 16, 2026 | 18.40 | 18.40 | 16.66 | 16.68 | 16.68 | -9.35% | 212 |
| Apr 15, 2026 | 18.40 | 18.40 | 18.10 | 18.40 | 18.40 | 5.75% | 1,373 |
| Apr 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 10 |
| Apr 10, 2026 | 17.99 | 17.99 | 16.71 | 17.40 | 17.40 | -3.28% | 291 |
| Apr 9, 2026 | 15.25 | 18.44 | 15.25 | 17.99 | 17.99 | 6.58% | 1,093 |
| Apr 8, 2026 | 16.90 | 16.90 | 16.88 | 16.88 | 16.88 | 9.61% | 270 |
| Apr 6, 2026 | 16.90 | 16.90 | 15.40 | 15.40 | 15.40 | -4.41% | 368 |
| Apr 2, 2026 | 15.43 | 16.15 | 14.74 | 16.11 | 16.11 | 3.94% | 1,216 |
| Apr 1, 2026 | 15.30 | 16.00 | 15.30 | 15.50 | 15.50 | 1.31% | 352 |
| Mar 30, 2026 | 15.35 | 15.35 | 15.30 | 15.30 | 15.30 | -4.97% | 1,200 |
| Mar 27, 2026 | 16.00 | 16.10 | 15.31 | 16.10 | 16.10 | -0.06% | 7,213 |
| Mar 25, 2026 | 17.70 | 17.70 | 16.11 | 16.11 | 16.11 | -4.90% | 7,238 |
| Mar 24, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | 160 |
| Mar 23, 2026 | 17.01 | 18.48 | 16.94 | 16.94 | 16.94 | -4.99% | 6,120 |
| Mar 20, 2026 | 17.70 | 17.83 | 17.70 | 17.83 | 17.83 | -3.88% | 175 |
| Mar 19, 2026 | 19.38 | 19.38 | 18.55 | 18.55 | 18.55 | -4.28% | 1,304 |
| Mar 18, 2026 | 19.00 | 19.38 | 18.51 | 19.38 | 19.38 | 4.70% | 113 |
| Mar 17, 2026 | 18.10 | 19.00 | 18.10 | 18.51 | 18.51 | -2.58% | 3,260 |
| Mar 16, 2026 | 19.01 | 19.01 | 19.00 | 19.00 | 19.00 | -4.62% | 649 |
| Mar 13, 2026 | 18.52 | 20.30 | 18.52 | 19.92 | 19.92 | 2.47% | 986 |
| Mar 12, 2026 | 18.52 | 19.44 | 18.10 | 19.44 | 19.44 | 4.97% | 17,647 |
| Mar 11, 2026 | 18.51 | 19.48 | 18.51 | 18.52 | 18.52 | -4.93% | 107 |