Suraj Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	53.46	54.21	53.00	54.21	54.21	0.39%	374
Jul 31, 2026	56.65	56.65	53.55	54.00	54.00	-3.67%	4,362
Jul 30, 2026	56.00	57.00	54.71	56.06	56.06	-2.64%	2,807
Jul 29, 2026	58.00	58.29	56.00	57.58	57.58	0.14%	3,614
Jul 28, 2026	56.95	57.65	56.95	57.50	57.50	2.50%	627
Jul 27, 2026	54.50	56.70	54.50	56.10	56.10	3.89%	1,167
Jul 24, 2026	52.50	54.65	50.50	54.00	54.00	1.89%	343
Jul 23, 2026	54.72	54.72	53.00	53.00	53.00	-2.66%	44
Jul 22, 2026	54.70	54.70	54.45	54.45	54.45	-0.46%	13
Jul 21, 2026	53.00	54.70	52.97	54.70	54.70	3.27%	562
Jul 20, 2026	55.45	55.45	52.68	52.97	52.97	-4.47%	172
Jul 17, 2026	55.65	55.65	54.65	55.45	55.45	0.64%	1,144
Jul 16, 2026	54.15	55.60	50.75	55.10	55.10	3.14%	2,379
Jul 14, 2026	55.94	55.95	53.41	53.42	53.42	-4.50%	220
Jul 13, 2026	55.15	55.94	55.15	55.94	55.94	4.99%	549
Jul 10, 2026	55.70	56.85	52.92	53.28	53.28	-4.34%	229
Jul 9, 2026	55.15	56.00	55.15	55.70	55.70	1.40%	1,088
Jul 8, 2026	56.85	56.85	54.50	54.93	54.93	-3.38%	2,251
Jul 7, 2026	54.97	56.85	52.25	56.85	56.85	3.38%	109
Jul 6, 2026	58.85	58.85	54.25	54.99	54.99	-3.53%	913
Jul 3, 2026	55.00	57.00	55.00	57.00	57.00	2.94%	400
Jul 2, 2026	56.99	58.95	55.37	55.37	55.37	-2.86%	1,392
Jun 30, 2026	57.15	57.15	57.00	57.00	57.00	0.02%	141
Jun 29, 2026	57.50	57.50	56.85	56.99	56.99	-4.76%	5,119
Jun 25, 2026	57.10	59.95	56.65	59.84	59.84	4.80%	480
Jun 24, 2026	56.75	57.65	56.75	57.10	57.10	-4.40%	530
Jun 23, 2026	60.95	60.95	59.73	59.73	59.73	-0.03%	1,011
Jun 22, 2026	57.75	60.13	57.50	59.75	59.75	3.82%	962
Jun 19, 2026	57.81	57.90	57.00	57.55	57.55	-1.46%	460
Jun 18, 2026	58.25	58.65	58.25	58.40	58.40	-1.85%	5,608
Jun 17, 2026	59.50	59.50	57.05	59.50	59.50	-0.83%	9,315
Jun 16, 2026	59.00	60.00	58.70	60.00	60.00	1.69%	305
Jun 15, 2026	60.50	61.50	59.00	59.00	59.00	-2.48%	1,682
Jun 12, 2026	59.00	60.50	57.60	60.50	60.50	3.07%	7,088
Jun 11, 2026	58.40	60.06	58.40	58.70	58.70	0.51%	716
Jun 10, 2026	60.80	63.00	58.25	58.40	58.40	-3.47%	6,661
Jun 9, 2026	58.15	60.85	55.55	60.50	60.50	2.44%	3,560
Jun 8, 2026	57.15	59.15	57.15	59.06	59.06	1.11%	740
Jun 5, 2026	60.98	62.00	57.25	58.41	58.41	-1.98%	6,554
Jun 4, 2026	63.00	63.00	59.35	59.59	59.59	-5.29%	7,414
Jun 3, 2026	60.00	62.97	53.90	62.92	62.92	-0.13%	8,581
Jun 2, 2026	63.50	63.50	60.50	63.00	63.00	-1.56%	1,242
Jun 1, 2026	65.70	65.70	60.95	64.00	64.00	1.01%	2,976
May 29, 2026	62.05	64.39	58.65	63.36	63.36	2.11%	6,746
May 27, 2026	64.39	64.39	57.50	62.05	62.05	0.26%	20,637
May 26, 2026	65.25	66.59	58.50	61.89	61.89	11.47%	80,995
May 25, 2026	48.49	55.52	45.52	55.52	55.52	19.99%	23,739
May 22, 2026	47.15	48.69	41.51	46.27	46.27	-1.87%	5,410
May 21, 2026	49.43	49.43	47.10	47.15	47.15	-3.68%	131
May 20, 2026	48.15	48.95	47.10	48.95	48.95	1.56%	87