Suryalakshmi Cotton Mills Limited (BOM:521200)
India · Delayed Price · Currency is INR 67.05
+0.71 (1.07%)
At close: Sep 16, 2025
Suryalakshmi Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 68.30 | 68.30 | 67.71 | 67.81 | 67.81 | 1.13% | 623 |
| Sep 16, 2025 | 66.50 | 68.00 | 66.43 | 67.05 | 67.05 | 1.07% | 1,533 |
| Sep 15, 2025 | 65.98 | 66.90 | 65.40 | 66.34 | 66.34 | 0.55% | 2,267 |
| Sep 12, 2025 | 66.00 | 66.54 | 63.26 | 65.98 | 65.98 | 0.41% | 1,572 |
| Sep 11, 2025 | 66.64 | 66.92 | 65.34 | 65.71 | 65.71 | -1.40% | 655 |
| Sep 10, 2025 | 65.55 | 66.87 | 65.34 | 66.64 | 66.64 | 2.44% | 557 |
| Sep 9, 2025 | 66.00 | 67.20 | 65.05 | 65.05 | 65.05 | -2.53% | 1,118 |
| Sep 8, 2025 | 66.00 | 69.40 | 65.63 | 66.74 | 66.74 | 2.90% | 36,413 |
| Sep 5, 2025 | 65.20 | 71.00 | 63.84 | 64.86 | 64.86 | -1.19% | 1,413 |
| Sep 4, 2025 | 65.29 | 66.80 | 60.00 | 65.64 | 65.64 | -0.45% | 2,655 |
| Sep 3, 2025 | 65.47 | 66.00 | 64.47 | 65.94 | 65.94 | 0.72% | 906 |
| Sep 2, 2025 | 65.35 | 67.00 | 64.39 | 65.47 | 65.47 | 0.18% | 850 |
| Sep 1, 2025 | 64.70 | 65.83 | 63.81 | 65.35 | 65.35 | 1.00% | 479 |
| Aug 29, 2025 | 65.97 | 65.99 | 64.00 | 64.70 | 64.70 | -0.87% | 1,793 |
| Aug 28, 2025 | 64.51 | 66.44 | 63.49 | 65.27 | 65.27 | 0.63% | 902 |
| Aug 26, 2025 | 65.20 | 65.90 | 61.60 | 64.86 | 64.86 | -1.31% | 342 |
| Aug 25, 2025 | 65.83 | 65.83 | 65.18 | 65.72 | 65.72 | -1.17% | 991 |
| Aug 22, 2025 | 66.66 | 66.66 | 64.17 | 66.50 | 66.50 | 0.30% | 1,108 |
| Aug 21, 2025 | 67.25 | 67.66 | 65.94 | 66.30 | 66.30 | -1.02% | 1,792 |
| Aug 20, 2025 | 67.14 | 68.30 | 66.20 | 66.98 | 66.98 | -0.84% | 2,127 |
| Aug 19, 2025 | 65.60 | 67.55 | 64.16 | 67.55 | 67.55 | 3.02% | 844 |
| Aug 18, 2025 | 67.03 | 67.03 | 64.05 | 65.57 | 65.57 | 1.39% | 8,638 |
| Aug 14, 2025 | 66.16 | 66.45 | 64.67 | 64.67 | 64.67 | -3.32% | 2,763 |
| Aug 13, 2025 | 68.40 | 69.18 | 65.65 | 66.89 | 66.89 | -2.35% | 612 |
| Aug 12, 2025 | 73.00 | 73.00 | 67.00 | 68.50 | 68.50 | 2.24% | 2,996 |
| Aug 11, 2025 | 67.25 | 70.55 | 64.05 | 67.00 | 67.00 | -0.37% | 3,511 |
| Aug 8, 2025 | 68.65 | 68.65 | 66.85 | 67.25 | 67.25 | -1.58% | 213 |
| Aug 7, 2025 | 68.91 | 69.06 | 68.14 | 68.33 | 68.33 | -2.90% | 390 |
| Aug 6, 2025 | 69.29 | 70.39 | 69.03 | 70.37 | 70.37 | 1.38% | 642 |
| Aug 5, 2025 | 71.50 | 71.50 | 69.00 | 69.41 | 69.41 | -0.53% | 106 |
| Aug 4, 2025 | 68.73 | 70.00 | 68.71 | 69.78 | 69.78 | 2.05% | 76 |
| Aug 1, 2025 | 71.59 | 71.75 | 68.38 | 68.38 | 68.38 | -3.43% | 1,809 |
| Jul 31, 2025 | 71.23 | 71.85 | 70.50 | 70.81 | 70.81 | -0.37% | 158 |
| Jul 30, 2025 | 68.05 | 72.56 | 68.05 | 71.07 | 71.07 | 0.91% | 2,272 |
| Jul 29, 2025 | 70.90 | 71.61 | 69.05 | 70.43 | 70.43 | -2.03% | 987 |
| Jul 28, 2025 | 71.55 | 74.80 | 70.00 | 71.89 | 71.89 | -0.04% | 4,059 |
| Jul 25, 2025 | 73.82 | 73.92 | 71.20 | 71.92 | 71.92 | -1.80% | 1,519 |
| Jul 24, 2025 | 74.80 | 75.08 | 73.02 | 73.24 | 73.24 | -1.49% | 3,164 |
| Jul 23, 2025 | 76.00 | 76.00 | 73.69 | 74.35 | 74.35 | -0.88% | 2,806 |
| Jul 22, 2025 | 76.20 | 76.20 | 73.94 | 75.01 | 75.01 | -0.74% | 1,329 |
| Jul 21, 2025 | 74.87 | 77.00 | 72.25 | 75.57 | 75.57 | 0.36% | 2,896 |
| Jul 18, 2025 | 75.65 | 75.65 | 73.66 | 75.30 | 75.30 | 0.07% | 1,573 |
| Jul 17, 2025 | 74.28 | 75.95 | 73.16 | 75.25 | 75.25 | 0.63% | 2,556 |
| Jul 16, 2025 | 72.50 | 74.78 | 72.50 | 74.78 | 74.78 | 3.14% | 1,372 |
| Jul 15, 2025 | 73.00 | 74.60 | 71.05 | 72.50 | 72.50 | -0.68% | 4,699 |
| Jul 14, 2025 | 66.90 | 74.81 | 66.90 | 73.00 | 73.00 | -0.90% | 287 |
| Jul 11, 2025 | 76.10 | 76.35 | 73.05 | 73.66 | 73.66 | -3.24% | 5,300 |
| Jul 10, 2025 | 76.65 | 78.40 | 74.55 | 76.13 | 76.13 | 0.53% | 1,550 |
| Jul 9, 2025 | 78.00 | 78.69 | 73.86 | 75.73 | 75.73 | -2.35% | 4,535 |
| Jul 8, 2025 | 80.01 | 80.85 | 77.16 | 77.55 | 77.55 | -1.97% | 12,311 |