Suryalakshmi Cotton Mills Limited (BOM:521200)
India · Delayed Price · Currency is INR 56.01
+0.51 (0.92%)
At close: Oct 1, 2026
Suryalakshmi Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 55.06 | 57.94 | 55.06 | 56.01 | 56.01 | 0.92% | 818 |
| Sep 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -3.98% | 30 |
| Sep 28, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.09% | 150 |
| Sep 25, 2026 | 60.00 | 60.00 | 55.44 | 57.85 | 57.85 | 1.21% | 1,735 |
| Sep 24, 2026 | 60.26 | 60.26 | 57.16 | 57.16 | 57.16 | -2.32% | 1,490 |
| Sep 23, 2026 | 58.00 | 60.88 | 57.46 | 58.52 | 58.52 | 2.65% | 1,628 |
| Sep 22, 2026 | 56.84 | 57.05 | 56.84 | 57.01 | 57.01 | -1.71% | 511 |
| Sep 21, 2026 | 58.89 | 58.89 | 58.00 | 58.00 | 58.00 | -1.53% | 243 |
| Sep 18, 2026 | 57.90 | 58.90 | 57.90 | 58.90 | 58.90 | -0.05% | 327 |
| Sep 17, 2026 | 56.99 | 58.93 | 56.98 | 58.93 | 58.93 | 8.83% | 1,353 |
| Sep 16, 2026 | 56.02 | 57.19 | 54.15 | 54.15 | 54.15 | -5.92% | 1,592 |
| Sep 15, 2026 | 55.01 | 57.56 | 53.97 | 57.56 | 57.56 | 2.51% | 996 |
| Sep 11, 2026 | 58.00 | 58.00 | 56.15 | 56.15 | 56.15 | -3.52% | 407 |
| Sep 10, 2026 | 58.50 | 58.50 | 58.20 | 58.20 | 58.20 | 0.34% | 371 |
| Sep 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.22% | 7 |
| Sep 8, 2026 | 66.50 | 66.50 | 57.20 | 57.30 | 57.30 | -10.47% | 3,309 |
| Sep 7, 2026 | 61.60 | 64.00 | 61.60 | 64.00 | 64.00 | 6.42% | 350 |
| Sep 4, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - | 114 |
| Sep 3, 2026 | 61.99 | 62.00 | 55.05 | 60.14 | 60.14 | -5.74% | 2,043 |
| Sep 2, 2026 | 67.90 | 67.90 | 59.99 | 63.80 | 63.80 | -1.85% | 1,633 |
| Sep 1, 2026 | 62.50 | 65.65 | 62.40 | 65.00 | 65.00 | 10.19% | 1,117 |
| Aug 31, 2026 | 55.53 | 62.50 | 55.53 | 58.99 | 58.99 | 5.15% | 2,222 |
| Aug 28, 2026 | 57.00 | 57.00 | 56.00 | 56.10 | 56.10 | -3.94% | 174 |
| Aug 27, 2026 | 57.30 | 63.99 | 57.08 | 58.40 | 58.40 | 2.26% | 710 |
| Aug 26, 2026 | 57.01 | 58.80 | 57.01 | 57.11 | 57.11 | -3.20% | 306 |
| Aug 25, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 1.64% | 6 |
| Aug 24, 2026 | 56.00 | 58.05 | 56.00 | 58.05 | 58.05 | -1.51% | 202 |
| Aug 21, 2026 | 58.94 | 58.95 | 58.94 | 58.94 | 58.94 | -0.02% | 430 |
| Aug 20, 2026 | 65.99 | 65.99 | 52.50 | 58.95 | 58.95 | 5.23% | 5,483 |
| Aug 19, 2026 | 57.41 | 58.54 | 50.37 | 56.02 | 56.02 | -4.24% | 3,287 |
| Aug 18, 2026 | 62.00 | 62.00 | 55.90 | 58.50 | 58.50 | 3.45% | 142 |
| Aug 17, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -0.44% | 1 |
| Aug 14, 2026 | 57.00 | 57.01 | 56.80 | 56.80 | 56.80 | -2.22% | 1,282 |
| Aug 13, 2026 | 58.28 | 58.30 | 57.10 | 58.09 | 58.09 | 0.17% | 30 |
| Aug 12, 2026 | 60.00 | 60.00 | 57.20 | 57.99 | 57.99 | -4.72% | 364 |
| Aug 11, 2026 | 60.95 | 60.95 | 59.16 | 60.86 | 60.86 | -1.82% | 450 |
| Aug 10, 2026 | 61.35 | 62.00 | 59.91 | 61.99 | 61.99 | 3.08% | 1,305 |
| Aug 7, 2026 | 60.69 | 66.60 | 52.50 | 60.14 | 60.14 | -0.91% | 345 |
| Aug 6, 2026 | 51.75 | 61.94 | 51.75 | 60.69 | 60.69 | 2.86% | 2,766 |
| Aug 5, 2026 | 61.99 | 61.99 | 59.00 | 59.00 | 59.00 | -4.82% | 165 |
| Aug 4, 2026 | 60.51 | 61.99 | 60.51 | 61.99 | 61.99 | 3.96% | 510 |
| Aug 3, 2026 | 59.40 | 59.63 | 59.40 | 59.63 | 59.63 | -0.62% | 12 |
| Jul 31, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.49% | 150 |
| Jul 30, 2026 | 56.70 | 58.55 | 56.70 | 58.54 | 58.54 | -0.26% | 131 |
| Jul 29, 2026 | 56.58 | 58.69 | 56.58 | 58.69 | 58.69 | - | 145 |
| Jul 28, 2026 | 58.75 | 58.75 | 58.69 | 58.69 | 58.69 | -0.03% | 332 |
| Jul 27, 2026 | 59.00 | 59.00 | 57.00 | 58.71 | 58.71 | 3.00% | 851 |
| Jul 24, 2026 | 55.07 | 57.00 | 55.07 | 57.00 | 57.00 | -0.77% | 59 |
| Jul 23, 2026 | 56.00 | 57.44 | 56.00 | 57.44 | 57.44 | 4.78% | 86 |
| Jul 22, 2026 | 67.90 | 67.90 | 54.55 | 54.82 | 54.82 | -4.66% | 382 |