Suraj Industries Ltd (BOM:526211)
India · Delayed Price · Currency is INR 55.22
+1.35 (2.51%)
At close: Oct 6, 2026
Suraj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 53.87 | 56.50 | 53.87 | 55.22 | 55.22 | 2.51% | 4,197 |
| Oct 5, 2026 | 55.18 | 57.00 | 53.51 | 53.87 | 53.87 | -2.37% | 1,434 |
| Oct 1, 2026 | 55.55 | 56.00 | 54.15 | 55.18 | 55.18 | -1.60% | 686 |
| Sep 30, 2026 | 57.98 | 58.32 | 55.01 | 56.08 | 56.08 | 0.95% | 2,235 |
| Sep 29, 2026 | 56.45 | 56.99 | 55.55 | 55.55 | 55.55 | 0.43% | 3,442 |
| Sep 28, 2026 | 55.10 | 58.20 | 55.10 | 55.31 | 55.31 | -4.64% | 6,332 |
| Sep 25, 2026 | 60.70 | 60.70 | 58.00 | 58.00 | 58.00 | - | 1,339 |
| Sep 24, 2026 | 58.05 | 60.00 | 57.29 | 58.00 | 58.00 | -3.81% | 8,807 |
| Sep 23, 2026 | 58.00 | 61.00 | 58.00 | 60.30 | 60.30 | 1.55% | 1,163 |
| Sep 22, 2026 | 58.50 | 59.40 | 58.00 | 59.38 | 59.38 | 2.38% | 1,538 |
| Sep 21, 2026 | 59.73 | 59.73 | 57.00 | 58.00 | 58.00 | 1.95% | 4,238 |
| Sep 18, 2026 | 59.01 | 59.01 | 56.11 | 56.89 | 56.89 | -1.73% | 4,639 |
| Sep 17, 2026 | 56.87 | 59.00 | 56.87 | 57.89 | 57.89 | 1.79% | 3,272 |
| Sep 16, 2026 | 57.10 | 57.99 | 56.81 | 56.87 | 56.87 | -0.40% | 709 |
| Sep 15, 2026 | 57.86 | 59.40 | 56.22 | 57.10 | 57.10 | -2.36% | 3,630 |
| Sep 11, 2026 | 59.89 | 60.00 | 58.14 | 58.48 | 58.48 | -0.78% | 6,665 |
| Sep 10, 2026 | 59.00 | 60.90 | 58.11 | 58.94 | 58.94 | -0.14% | 2,823 |
| Sep 9, 2026 | 60.69 | 60.70 | 57.40 | 59.02 | 59.02 | -0.59% | 6,724 |
| Sep 8, 2026 | 60.60 | 61.98 | 58.36 | 59.37 | 59.37 | -2.64% | 10,829 |
| Sep 7, 2026 | 63.93 | 63.93 | 60.50 | 60.98 | 60.98 | -0.07% | 4,591 |
| Sep 4, 2026 | 61.00 | 63.69 | 60.10 | 61.02 | 61.02 | -1.26% | 7,913 |
| Sep 3, 2026 | 60.60 | 62.49 | 60.60 | 61.80 | 61.80 | 1.31% | 2,162 |
| Sep 2, 2026 | 62.37 | 62.37 | 58.60 | 61.00 | 61.00 | 2.62% | 6,065 |
| Sep 1, 2026 | 61.55 | 63.50 | 59.40 | 59.44 | 59.44 | -2.56% | 11,449 |
| Aug 31, 2026 | 60.00 | 63.98 | 58.00 | 61.00 | 61.00 | 0.10% | 13,021 |
| Aug 28, 2026 | 62.50 | 62.50 | 57.13 | 60.94 | 60.94 | 1.55% | 3,650 |
| Aug 27, 2026 | 62.00 | 62.00 | 60.00 | 60.01 | 60.01 | -2.90% | 5,392 |
| Aug 26, 2026 | 64.90 | 64.90 | 60.11 | 61.80 | 61.80 | -0.61% | 2,752 |
| Aug 25, 2026 | 64.34 | 64.34 | 62.18 | 62.18 | 62.18 | -5.00% | 16,396 |
| Aug 24, 2026 | 68.99 | 69.68 | 63.06 | 65.45 | 65.45 | -1.39% | 25,567 |
| Aug 21, 2026 | 67.57 | 67.57 | 63.11 | 66.37 | 66.37 | 3.12% | 169,933 |
| Aug 20, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 4.99% | 21,325 |
| Aug 19, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 4.98% | 1,825 |
| Aug 18, 2026 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 5.00% | 36,744 |
| Aug 17, 2026 | 50.33 | 55.61 | 50.33 | 55.61 | 55.61 | 4.98% | 36,449 |
| Aug 14, 2026 | 52.72 | 55.51 | 50.24 | 52.97 | 52.97 | 0.17% | 4,704 |
| Aug 13, 2026 | 52.99 | 53.00 | 51.00 | 52.88 | 52.88 | 2.48% | 997 |
| Aug 12, 2026 | 53.40 | 53.40 | 50.24 | 51.60 | 51.60 | -1.71% | 8,313 |
| Aug 11, 2026 | 54.98 | 54.98 | 52.01 | 52.50 | 52.50 | -3.62% | 2,214 |
| Aug 10, 2026 | 57.00 | 57.00 | 54.47 | 54.47 | 54.47 | -4.99% | 42,032 |
| Aug 7, 2026 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 5.00% | 65,320 |
| Aug 6, 2026 | 54.95 | 55.00 | 52.25 | 54.60 | 54.60 | -0.73% | 5,259 |
| Aug 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 32 |
| Aug 4, 2026 | 55.00 | 56.00 | 54.65 | 55.00 | 55.00 | 1.46% | 8,203 |
| 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 |