Suryo Foods & Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	17.75	17.80	17.75	17.80	17.80	-	160
Jul 13, 2026	18.00	18.00	17.80	17.80	17.80	-1.11%	53
Jul 10, 2026	18.75	18.75	17.83	18.00	18.00	-4.00%	496
Jul 8, 2026	18.75	18.75	18.75	18.75	18.75	4.75%	50
Jul 7, 2026	18.89	18.89	17.90	17.90	17.90	-0.56%	11
Jul 6, 2026	18.85	18.85	18.00	18.00	18.00	-0.22%	555
Jul 3, 2026	18.04	18.04	18.04	18.04	18.04	-4.80%	50
Jul 2, 2026	18.09	18.95	18.09	18.95	18.95	4.47%	35
Jul 1, 2026	18.51	19.44	18.01	18.14	18.14	-2.47%	349
Jun 29, 2026	18.60	18.60	18.11	18.60	18.60	-1.33%	616
Jun 25, 2026	18.99	18.99	18.10	18.85	18.85	-1.05%	76
Jun 24, 2026	18.94	19.24	17.83	19.05	19.05	1.55%	201
Jun 23, 2026	18.05	18.76	17.87	18.76	18.76	0.70%	729
Jun 22, 2026	17.64	18.90	17.64	18.63	18.63	3.50%	633
Jun 19, 2026	18.00	18.00	16.76	18.00	18.00	2.16%	2,573
Jun 18, 2026	18.70	18.70	17.62	17.62	17.62	-1.12%	2,154
Jun 17, 2026	18.50	18.50	17.01	17.82	17.82	0.56%	3,749
Jun 16, 2026	18.70	18.70	17.50	17.72	17.72	-0.84%	3,064
Jun 15, 2026	18.50	18.77	17.87	17.87	17.87	-4.79%	460
Jun 12, 2026	18.19	18.80	17.35	18.77	18.77	3.19%	1,459
Jun 11, 2026	19.95	19.95	18.19	18.19	18.19	-4.96%	1,226
Jun 10, 2026	19.14	19.14	19.14	19.14	19.14	-4.97%	650
Jun 9, 2026	19.90	20.57	19.90	20.14	20.14	0.85%	127
Jun 8, 2026	20.75	20.75	19.97	19.97	19.97	0.96%	205
Jun 5, 2026	18.51	20.14	18.51	19.78	19.78	1.54%	2,599
Jun 4, 2026	19.48	19.48	19.48	19.48	19.48	-0.51%	26
Jun 3, 2026	20.59	20.59	19.00	19.58	19.58	-1.06%	353
Jun 2, 2026	19.50	19.79	18.35	19.79	19.79	2.86%	452
Jun 1, 2026	18.36	19.39	18.00	19.24	19.24	4.11%	3,503
May 29, 2026	20.28	20.28	18.36	18.48	18.48	-4.35%	8,997
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