Suditi Industries Limited (BOM:521113)
India · Delayed Price · Currency is INR 79.07
+1.62 (2.09%)
At close: Mar 25, 2026
Suditi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 79.90 | 80.90 | 76.10 | 79.07 | 79.07 | 2.09% | 236,409 |
| Mar 24, 2026 | 79.92 | 79.92 | 73.01 | 77.45 | 77.45 | 3.88% | 124,951 |
| Mar 23, 2026 | 75.00 | 77.90 | 72.10 | 74.56 | 74.56 | -4.83% | 18,041 |
| Mar 20, 2026 | 82.40 | 82.40 | 77.00 | 78.34 | 78.34 | 0.41% | 4,076 |
| Mar 19, 2026 | 78.00 | 78.50 | 77.00 | 78.02 | 78.02 | -0.66% | 3,864 |
| Mar 18, 2026 | 78.49 | 79.50 | 78.00 | 78.54 | 78.54 | -0.04% | 9,137 |
| Mar 17, 2026 | 75.77 | 83.49 | 75.77 | 78.57 | 78.57 | 1.62% | 26,003 |
| Mar 16, 2026 | 75.77 | 80.00 | 75.13 | 77.32 | 77.32 | 2.05% | 31,248 |
| Mar 13, 2026 | 83.00 | 83.00 | 74.50 | 75.77 | 75.77 | -0.69% | 11,730 |
| Mar 12, 2026 | 80.00 | 80.00 | 74.00 | 76.30 | 76.30 | -2.13% | 13,032 |
| Mar 11, 2026 | 79.20 | 80.46 | 77.33 | 77.96 | 77.96 | -1.74% | 30,094 |
| Mar 10, 2026 | 78.65 | 83.77 | 78.65 | 79.34 | 79.34 | 1.04% | 16,895 |
| Mar 9, 2026 | 81.70 | 81.70 | 77.95 | 78.52 | 78.52 | -3.87% | 13,154 |
| Mar 6, 2026 | 82.30 | 83.00 | 79.50 | 81.68 | 81.68 | -0.74% | 1,474,970 |
| Mar 5, 2026 | 80.08 | 83.85 | 80.08 | 82.29 | 82.29 | 2.76% | 8,208 |
| Mar 4, 2026 | 81.00 | 82.50 | 77.42 | 80.08 | 80.08 | -3.72% | 190,807 |
| Mar 2, 2026 | 83.90 | 84.00 | 81.00 | 83.17 | 83.17 | -1.84% | 20,775 |
| Feb 27, 2026 | 84.70 | 85.90 | 78.60 | 84.73 | 84.73 | 4.18% | 60,600 |
| Feb 26, 2026 | 82.99 | 83.89 | 78.00 | 81.33 | 81.33 | 1.66% | 187,575 |
| Feb 25, 2026 | 84.90 | 84.90 | 79.00 | 80.00 | 80.00 | -2.85% | 71,006 |
| Feb 24, 2026 | 82.00 | 84.50 | 80.01 | 82.35 | 82.35 | 1.78% | 122,973 |
| Feb 23, 2026 | 82.00 | 82.00 | 78.00 | 80.91 | 80.91 | 2.03% | 121,266 |
| Feb 20, 2026 | 72.00 | 81.00 | 72.00 | 79.30 | 79.30 | 10.18% | 143,587 |
| Feb 19, 2026 | 79.00 | 79.00 | 68.00 | 71.97 | 71.97 | -5.12% | 75,861 |
| Feb 18, 2026 | 74.98 | 79.00 | 70.00 | 75.85 | 75.85 | 2.85% | 110,865 |
| Feb 17, 2026 | 74.70 | 74.70 | 71.00 | 73.75 | 73.75 | 0.16% | 31,998 |
| Feb 16, 2026 | 75.00 | 75.00 | 70.07 | 73.63 | 73.63 | 0.38% | 32,503 |
| Feb 13, 2026 | 77.40 | 77.40 | 72.00 | 73.35 | 73.35 | -3.16% | 18,911 |
| Feb 12, 2026 | 74.60 | 80.00 | 73.65 | 75.74 | 75.74 | 1.24% | 17,625 |
| Feb 11, 2026 | 74.83 | 75.00 | 71.25 | 74.81 | 74.81 | 2.06% | 30,151 |
| Feb 10, 2026 | 73.00 | 76.20 | 70.24 | 73.30 | 73.30 | 1.50% | 103,175 |
| Feb 9, 2026 | 67.00 | 73.79 | 66.10 | 72.22 | 72.22 | 7.95% | 109,796 |
| Feb 6, 2026 | 68.86 | 71.49 | 65.00 | 66.90 | 66.90 | -0.90% | 10,705 |
| Feb 5, 2026 | 68.06 | 68.06 | 65.80 | 67.51 | 67.51 | -0.32% | 3,188 |
| Feb 4, 2026 | 65.10 | 69.50 | 65.10 | 67.73 | 67.73 | 2.31% | 4,379 |
| Feb 3, 2026 | 73.00 | 74.90 | 66.00 | 66.20 | 66.20 | 2.91% | 10,904 |
| Feb 2, 2026 | 68.00 | 68.00 | 62.90 | 64.33 | 64.33 | -1.17% | 28,386 |
| Feb 1, 2026 | 68.20 | 68.20 | 63.00 | 65.09 | 65.09 | -1.41% | 15,034 |
| Jan 30, 2026 | 67.00 | 68.50 | 59.01 | 66.02 | 66.02 | -1.46% | 15,104 |
| Jan 29, 2026 | 68.90 | 69.00 | 65.50 | 67.00 | 67.00 | -3.87% | 7,113 |
| Jan 28, 2026 | 72.00 | 72.00 | 68.01 | 69.70 | 69.70 | 0.91% | 4,136 |
| Jan 27, 2026 | 70.90 | 70.90 | 66.60 | 69.07 | 69.07 | 1.93% | 3,239 |
| Jan 23, 2026 | 69.00 | 69.70 | 63.40 | 67.76 | 67.76 | 0.13% | 8,037 |
| Jan 22, 2026 | 63.25 | 69.88 | 63.25 | 67.67 | 67.67 | 2.00% | 17,431 |
| Jan 21, 2026 | 67.59 | 70.80 | 65.40 | 66.34 | 66.34 | -1.85% | 15,168 |
| Jan 20, 2026 | 71.99 | 71.99 | 66.00 | 67.59 | 67.59 | -4.15% | 28,822 |
| Jan 19, 2026 | 71.00 | 74.78 | 69.99 | 70.52 | 70.52 | -2.54% | 25,060 |
| Jan 16, 2026 | 73.61 | 74.40 | 71.03 | 72.36 | 72.36 | -1.70% | 12,748 |
| Jan 14, 2026 | 75.49 | 75.49 | 72.15 | 73.61 | 73.61 | 2.49% | 11,795 |
| Jan 13, 2026 | 72.00 | 74.00 | 70.50 | 71.82 | 71.82 | 0.63% | 2,162 |