Suryo Foods & Industries Limited (BOM:519604)
India · Delayed Price · Currency is INR 18.70
-0.02 (-0.11%)
At close: Apr 22, 2026
Suryo Foods & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 19.66 | 19.66 | 19.48 | 19.48 | 19.48 | 0.05% | 80 |
| Mar 9, 2026 | 18.86 | 19.47 | 17.75 | 19.47 | 19.47 | 4.23% | 114 |
| Mar 6, 2026 | 19.66 | 20.00 | 18.64 | 18.68 | 18.68 | -4.69% | 12,767 |
| Mar 5, 2026 | 19.35 | 19.60 | 19.33 | 19.60 | 19.60 | 1.19% | 427 |
| Mar 4, 2026 | 19.32 | 20.00 | 19.32 | 19.37 | 19.37 | -4.72% | 6,863 |
| Mar 2, 2026 | 22.47 | 22.47 | 20.33 | 20.33 | 20.33 | -5.00% | 695 |
| Feb 27, 2026 | 20.41 | 21.40 | 20.39 | 21.40 | 21.40 | -0.28% | 3,298 |
| Feb 26, 2026 | 22.14 | 22.14 | 20.07 | 21.46 | 21.46 | 1.75% | 255 |
| Feb 25, 2026 | 21.21 | 21.25 | 21.09 | 21.09 | 21.09 | -5.00% | 6,053 |
| Feb 24, 2026 | 23.99 | 23.99 | 22.20 | 22.20 | 22.20 | -4.97% | 4,442 |
| Feb 23, 2026 | 21.21 | 23.36 | 21.21 | 23.36 | 23.36 | 4.85% | 3,613 |
| Feb 20, 2026 | 22.30 | 22.30 | 21.02 | 22.28 | 22.28 | 4.90% | 5,603 |
| Feb 19, 2026 | 21.75 | 22.64 | 21.00 | 21.24 | 21.24 | -2.34% | 2,233 |
| Feb 18, 2026 | 23.66 | 23.66 | 21.64 | 21.75 | 21.75 | -3.76% | 1,023 |
| Feb 17, 2026 | 21.90 | 22.98 | 21.90 | 22.60 | 22.60 | -1.70% | 3,053 |
| Feb 16, 2026 | 22.43 | 23.29 | 22.43 | 22.99 | 22.99 | -2.63% | 3,366 |
| Feb 13, 2026 | 24.85 | 24.85 | 23.61 | 23.61 | 23.61 | -4.99% | 540 |
| Feb 12, 2026 | 25.60 | 25.60 | 23.18 | 24.85 | 24.85 | 1.89% | 8,401 |
| Feb 11, 2026 | 23.00 | 25.00 | 22.84 | 24.39 | 24.39 | -9.90% | 18,711 |
| Feb 10, 2026 | 26.32 | 27.09 | 25.00 | 27.07 | 24.04 | 4.92% | 14,535 |
| Feb 9, 2026 | 26.00 | 26.00 | 24.00 | 25.80 | 22.91 | 3.37% | 5,136 |
| Feb 6, 2026 | 26.64 | 26.64 | 24.12 | 24.96 | 22.17 | -1.65% | 5,014 |
| Feb 5, 2026 | 26.12 | 26.12 | 25.38 | 25.38 | 22.54 | 2.01% | 3,051 |
| Feb 4, 2026 | 23.70 | 24.88 | 23.70 | 24.88 | 22.09 | 4.98% | 1,229 |
| Feb 3, 2026 | 23.03 | 23.70 | 22.58 | 23.70 | 21.05 | 4.96% | 3,032 |