Suryo Foods & Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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