Suryalakshmi Cotton Mills Limited (BOM:521200)
India · Delayed Price · Currency is INR 58.66
+0.55 (0.95%)
At close: Dec 5, 2025
Suryalakshmi Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.80 | 64.85 | 57.00 | 58.66 | 58.66 | 0.95% | 273 |
| Dec 4, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | -2.68% | 10 |
| Dec 2, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | -1.35% | 1 |
| Dec 1, 2025 | 59.42 | 60.99 | 59.41 | 60.53 | 60.53 | 1.89% | 614 |
| Nov 28, 2025 | 62.01 | 62.01 | 59.41 | 59.41 | 59.41 | -0.02% | 33 |
| Nov 27, 2025 | 57.81 | 60.98 | 57.80 | 59.42 | 59.42 | -2.11% | 604 |
| Nov 26, 2025 | 58.66 | 60.73 | 58.66 | 60.70 | 60.70 | -1.14% | 220 |
| Nov 25, 2025 | 57.10 | 61.40 | 57.10 | 61.40 | 61.40 | 2.97% | 64 |
| Nov 24, 2025 | 58.80 | 61.05 | 58.80 | 59.63 | 59.63 | 0.25% | 162 |
| Nov 21, 2025 | 59.10 | 59.48 | 59.10 | 59.48 | 59.48 | -0.37% | 12 |
| Nov 20, 2025 | 59.99 | 61.17 | 59.00 | 59.70 | 59.70 | -1.00% | 280 |
| Nov 19, 2025 | 61.85 | 61.85 | 60.30 | 60.30 | 60.30 | -1.92% | 898 |
| Nov 18, 2025 | 62.54 | 62.54 | 60.59 | 61.48 | 61.48 | -1.69% | 386 |
| Nov 17, 2025 | 62.30 | 65.60 | 61.47 | 62.54 | 62.54 | -0.40% | 1,621 |
| Nov 14, 2025 | 58.20 | 62.90 | 58.20 | 62.79 | 62.79 | 0.18% | 263 |
| Nov 13, 2025 | 61.99 | 62.78 | 60.98 | 62.68 | 62.68 | 1.11% | 643 |
| Nov 12, 2025 | 62.00 | 62.00 | 61.00 | 61.99 | 61.99 | 1.64% | 439 |
| Nov 11, 2025 | 61.90 | 61.90 | 60.99 | 60.99 | 60.99 | 0.03% | 501 |
| Nov 10, 2025 | 49.51 | 61.24 | 49.50 | 60.97 | 60.97 | -0.93% | 870 |
| Nov 7, 2025 | 60.13 | 61.95 | 60.13 | 61.54 | 61.54 | 2.34% | 331 |
| Nov 6, 2025 | 62.47 | 62.47 | 59.82 | 60.13 | 60.13 | -3.75% | 636 |
| Nov 4, 2025 | 58.65 | 64.25 | 58.65 | 62.47 | 62.47 | -0.57% | 580 |
| Nov 3, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 2.00% | 1 |
| Oct 31, 2025 | 62.99 | 63.01 | 61.60 | 61.60 | 61.60 | -1.33% | 4,823 |
| Oct 30, 2025 | 61.90 | 65.55 | 61.90 | 62.43 | 62.43 | 1.07% | 1,566 |
| Oct 29, 2025 | 59.50 | 67.25 | 59.50 | 61.77 | 61.77 | 0.18% | 165 |
| Oct 28, 2025 | 58.65 | 67.50 | 58.65 | 61.66 | 61.66 | 0.26% | 921 |
| Oct 27, 2025 | 62.71 | 69.98 | 61.49 | 61.50 | 61.50 | -0.63% | 5,145 |
| Oct 24, 2025 | 62.56 | 63.31 | 61.88 | 61.89 | 61.89 | -1.10% | 983 |
| Oct 23, 2025 | 63.14 | 63.14 | 62.58 | 62.58 | 62.58 | 2.41% | 97 |
| Oct 21, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | -1.08% | 125 |
| Oct 20, 2025 | 71.99 | 71.99 | 60.59 | 61.78 | 61.78 | 0.46% | 1,245 |
| Oct 17, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.70% | 465 |
| Oct 16, 2025 | 61.38 | 61.38 | 61.00 | 61.07 | 61.07 | -2.79% | 300 |
| Oct 15, 2025 | 62.41 | 63.99 | 51.60 | 62.82 | 62.82 | 0.66% | 1,979 |
| Oct 14, 2025 | 62.60 | 62.60 | 62.41 | 62.41 | 62.41 | 3.26% | 8 |
| Oct 13, 2025 | 62.01 | 63.38 | 60.44 | 60.44 | 60.44 | -3.99% | 978 |
| Oct 10, 2025 | 62.95 | 62.95 | 62.18 | 62.95 | 62.95 | 0.62% | 296 |
| Oct 9, 2025 | 63.77 | 63.78 | 62.02 | 62.56 | 62.56 | -1.88% | 790 |
| Oct 8, 2025 | 64.03 | 64.03 | 62.10 | 63.76 | 63.76 | -0.42% | 1,808 |
| Oct 7, 2025 | 64.49 | 64.49 | 64.03 | 64.03 | 64.03 | 1.23% | 5 |
| Oct 6, 2025 | 62.75 | 63.75 | 62.75 | 63.25 | 63.25 | -1.02% | 1,608 |
| Oct 3, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -1.40% | 15 |
| Oct 1, 2025 | 61.97 | 64.81 | 61.56 | 64.81 | 64.81 | 4.06% | 1,471 |
| Sep 30, 2025 | 63.13 | 64.02 | 62.28 | 62.28 | 62.28 | 1.01% | 620 |
| Sep 29, 2025 | 63.55 | 63.55 | 61.58 | 61.66 | 61.66 | -3.66% | 3,030 |
| Sep 26, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.90% | 522 |
| Sep 25, 2025 | 66.00 | 66.00 | 64.19 | 65.24 | 65.24 | -1.15% | 2,409 |
| Sep 24, 2025 | 65.84 | 66.00 | 65.50 | 66.00 | 66.00 | 2.61% | 38 |
| Sep 23, 2025 | 64.09 | 65.89 | 63.90 | 64.32 | 64.32 | -1.65% | 1,506 |