Suryalakshmi Cotton Mills Limited (BOM:521200)
India · Delayed Price · Currency is INR 60.50
+3.22 (5.62%)
At close: May 5, 2026
Suryalakshmi Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 46.90 | 60.50 | 46.90 | 60.50 | 60.50 | 5.62% | 200 |
| May 4, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.49% | 10 |
| Apr 30, 2026 | 57.98 | 57.98 | 56.85 | 57.00 | 57.00 | 2.32% | 120 |
| Apr 29, 2026 | 55.05 | 58.33 | 55.05 | 55.71 | 55.71 | 0.81% | 75 |
| Apr 28, 2026 | 58.75 | 58.94 | 55.26 | 55.26 | 55.26 | -6.04% | 693 |
| Apr 27, 2026 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 1.99% | 1 |
| Apr 24, 2026 | 61.00 | 61.00 | 57.66 | 57.66 | 57.66 | -5.48% | 697 |
| Apr 23, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 5.14% | 1,472 |
| Apr 22, 2026 | 60.95 | 60.95 | 58.00 | 58.02 | 58.02 | -4.42% | 633 |
| Apr 21, 2026 | 59.75 | 60.89 | 58.75 | 60.70 | 60.70 | 1.59% | 508 |
| Apr 20, 2026 | 58.75 | 61.00 | 58.45 | 59.75 | 59.75 | 2.17% | 964 |
| Apr 17, 2026 | 58.60 | 58.60 | 58.48 | 58.48 | 58.48 | 5.75% | 151 |
| Apr 16, 2026 | 56.00 | 56.99 | 54.00 | 55.30 | 55.30 | -1.99% | 937 |
| Apr 15, 2026 | 55.00 | 56.50 | 54.89 | 56.42 | 56.42 | 0.80% | 2,621 |
| Apr 13, 2026 | 54.70 | 55.98 | 53.75 | 55.97 | 55.97 | 2.32% | 218 |
| Apr 10, 2026 | 55.75 | 56.00 | 54.70 | 54.70 | 54.70 | 2.72% | 1,264 |
| Apr 9, 2026 | 55.45 | 55.45 | 53.25 | 53.25 | 53.25 | -2.29% | 46 |
| Apr 8, 2026 | 54.75 | 55.61 | 54.44 | 54.50 | 54.50 | 3.71% | 597 |
| Apr 7, 2026 | 53.70 | 53.70 | 52.55 | 52.55 | 52.55 | 0.10% | 47 |
| Apr 6, 2026 | 50.35 | 52.50 | 50.35 | 52.50 | 52.50 | 2.94% | 88 |
| Apr 2, 2026 | 48.71 | 52.26 | 48.62 | 51.00 | 51.00 | 3.81% | 5,750 |
| Apr 1, 2026 | 46.33 | 49.33 | 46.00 | 49.13 | 49.13 | 13.60% | 1,136 |
| Mar 30, 2026 | 46.00 | 46.50 | 43.20 | 43.25 | 43.25 | -6.10% | 17,221 |
| Mar 27, 2026 | 49.00 | 49.00 | 45.76 | 46.06 | 46.06 | -8.08% | 79 |
| Mar 25, 2026 | 52.16 | 52.35 | 48.80 | 50.11 | 50.11 | -7.24% | 4,200 |
| Mar 24, 2026 | 50.40 | 55.95 | 49.57 | 54.02 | 54.02 | 8.06% | 4,403 |
| Mar 23, 2026 | 52.00 | 52.00 | 48.97 | 49.99 | 49.99 | -5.41% | 25,831 |
| Mar 20, 2026 | 53.00 | 53.00 | 52.85 | 52.85 | 52.85 | 0.28% | 948 |
| Mar 19, 2026 | 58.04 | 58.04 | 52.70 | 52.70 | 52.70 | -3.95% | 1,222 |
| Mar 18, 2026 | 53.29 | 54.89 | 53.29 | 54.87 | 54.87 | 8.76% | 1,901 |
| Mar 17, 2026 | 51.00 | 51.87 | 50.22 | 50.45 | 50.45 | -2.76% | 244 |
| Mar 16, 2026 | 46.15 | 54.63 | 46.15 | 51.88 | 51.88 | -0.44% | 892 |
| Mar 13, 2026 | 55.65 | 55.65 | 50.70 | 52.11 | 52.11 | -6.41% | 520 |
| Mar 12, 2026 | 53.90 | 56.55 | 53.90 | 55.68 | 55.68 | 4.52% | 423 |
| Mar 11, 2026 | 53.00 | 53.27 | 53.00 | 53.27 | 53.27 | 0.68% | 528 |
| Mar 10, 2026 | 52.90 | 53.00 | 52.89 | 52.91 | 52.91 | 0.04% | 90 |
| Mar 9, 2026 | 53.70 | 53.70 | 48.03 | 52.89 | 52.89 | 0.65% | 348 |
| Mar 6, 2026 | 52.21 | 53.00 | 52.21 | 52.55 | 52.55 | -6.58% | 240 |
| Mar 5, 2026 | 50.50 | 56.25 | 50.50 | 56.25 | 56.25 | 6.94% | 95 |
| Mar 4, 2026 | 50.26 | 52.60 | 49.33 | 52.60 | 52.60 | -5.57% | 1,118 |
| Mar 2, 2026 | 56.14 | 56.14 | 55.70 | 55.70 | 55.70 | -0.52% | 26 |
| Feb 27, 2026 | 58.15 | 58.15 | 54.13 | 55.99 | 55.99 | -6.45% | 991 |
| Feb 26, 2026 | 61.00 | 63.60 | 57.31 | 59.85 | 59.85 | -0.53% | 53 |
| Feb 25, 2026 | 51.65 | 64.00 | 51.65 | 60.17 | 60.17 | 0.02% | 688 |
| Feb 24, 2026 | 62.64 | 62.80 | 60.15 | 60.16 | 60.16 | -4.58% | 159 |
| Feb 23, 2026 | 61.88 | 63.33 | 60.35 | 63.05 | 63.05 | 12.59% | 5,594 |
| Feb 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.28% | 16 |
| Feb 19, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.33% | 500 |
| Feb 18, 2026 | 60.80 | 60.80 | 55.56 | 58.68 | 58.68 | 1.98% | 292 |
| Feb 17, 2026 | 55.40 | 66.90 | 55.40 | 57.54 | 57.54 | 0.77% | 158 |