Suryalakshmi Cotton Mills Limited (BOM:521200)
India · Delayed Price · Currency is INR 58.58
-1.31 (-2.19%)
At close: May 26, 2026
Suryalakshmi Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 58.96 | 58.96 | 58.58 | 58.58 | 58.58 | -2.19% | 600 |
| May 25, 2026 | 58.25 | 61.65 | 58.25 | 59.89 | 59.89 | 4.89% | 772 |
| May 22, 2026 | 56.25 | 61.80 | 56.25 | 57.10 | 57.10 | -5.64% | 142 |
| May 21, 2026 | 58.05 | 60.90 | 58.00 | 60.51 | 60.51 | 1.27% | 678 |
| May 20, 2026 | 57.10 | 59.75 | 57.10 | 59.75 | 59.75 | -2.80% | 266 |
| May 19, 2026 | 56.25 | 62.00 | 56.25 | 61.47 | 61.47 | 6.53% | 1,126 |
| May 18, 2026 | 59.00 | 59.47 | 57.64 | 57.70 | 57.70 | -5.87% | 107 |
| May 15, 2026 | 59.05 | 63.05 | 59.05 | 61.30 | 61.30 | 0.21% | 769 |
| May 14, 2026 | 59.05 | 61.95 | 59.05 | 61.17 | 61.17 | 0.41% | 247 |
| May 13, 2026 | 58.50 | 61.40 | 57.20 | 60.92 | 60.92 | 3.61% | 730 |
| May 12, 2026 | 60.00 | 61.25 | 58.80 | 58.80 | 58.80 | -4.92% | 864 |
| May 11, 2026 | 62.35 | 62.35 | 61.20 | 61.84 | 61.84 | 1.38% | 339 |
| May 8, 2026 | 61.95 | 62.94 | 61.00 | 61.00 | 61.00 | -1.93% | 410 |
| May 7, 2026 | 62.50 | 62.50 | 60.55 | 62.20 | 62.20 | 2.81% | 1,631 |
| May 6, 2026 | 60.50 | 61.69 | 60.50 | 60.50 | 60.50 | - | 431 |
| 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 |