Suraj Industries Ltd (BOM:526211)
India · Delayed Price · Currency is INR 45.21
+0.75 (1.69%)
At close: Apr 21, 2026
Suraj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 47.00 | 49.69 | 44.55 | 45.21 | 45.21 | 1.69% | 7,576 |
| Apr 20, 2026 | 43.00 | 45.75 | 43.00 | 44.46 | 44.46 | -2.29% | 5,635 |
| Apr 17, 2026 | 44.65 | 48.00 | 44.65 | 45.50 | 45.50 | 1.18% | 6,875 |
| Apr 16, 2026 | 46.00 | 46.00 | 43.50 | 44.97 | 44.97 | -1.01% | 6,326 |
| Apr 15, 2026 | 46.90 | 47.65 | 45.20 | 45.43 | 45.43 | -3.13% | 3,871 |
| Apr 13, 2026 | 45.20 | 46.95 | 45.20 | 46.90 | 46.90 | -1.14% | 230 |
| Apr 10, 2026 | 49.60 | 49.60 | 44.65 | 47.44 | 47.44 | 0.06% | 1,077 |
| Apr 9, 2026 | 46.65 | 47.65 | 44.05 | 47.41 | 47.41 | 3.07% | 1,620 |
| Apr 8, 2026 | 47.24 | 47.30 | 44.25 | 46.00 | 46.00 | 2.11% | 2,072 |
| Apr 7, 2026 | 45.00 | 46.66 | 45.00 | 45.05 | 45.05 | 0.11% | 301 |
| Apr 6, 2026 | 47.40 | 47.42 | 42.51 | 45.00 | 45.00 | 5.51% | 9,670 |
| Apr 2, 2026 | 42.05 | 42.65 | 40.07 | 42.65 | 42.65 | 1.52% | 1,129 |
| Apr 1, 2026 | 43.65 | 44.65 | 42.01 | 42.01 | 42.01 | -0.80% | 325 |
| Mar 30, 2026 | 42.15 | 42.35 | 40.00 | 42.35 | 42.35 | 0.47% | 1,033 |
| Mar 27, 2026 | 42.08 | 45.00 | 42.00 | 42.15 | 42.15 | 2.60% | 49,338 |
| Mar 25, 2026 | 42.35 | 43.83 | 40.41 | 41.08 | 41.08 | -2.35% | 3,084 |
| Mar 24, 2026 | 42.36 | 43.15 | 41.79 | 42.07 | 42.07 | -2.32% | 5,315 |
| Mar 23, 2026 | 40.21 | 44.95 | 40.21 | 43.07 | 43.07 | -4.18% | 2,994 |
| Mar 20, 2026 | 44.25 | 45.25 | 43.58 | 44.95 | 44.95 | 3.45% | 1,073 |
| Mar 19, 2026 | 45.85 | 45.85 | 43.25 | 43.45 | 43.45 | -3.08% | 4,277 |
| Mar 18, 2026 | 45.00 | 45.74 | 44.15 | 44.83 | 44.83 | -0.11% | 6,379 |
| Mar 17, 2026 | 44.84 | 46.15 | 43.25 | 44.88 | 44.88 | 0.09% | 548 |
| Mar 16, 2026 | 44.98 | 45.00 | 42.85 | 44.84 | 44.84 | -1.45% | 1,614 |
| Mar 13, 2026 | 46.56 | 46.56 | 45.10 | 45.50 | 45.50 | -2.28% | 3,607 |
| Mar 12, 2026 | 47.44 | 47.44 | 45.01 | 46.56 | 46.56 | -1.85% | 428 |
| Mar 11, 2026 | 48.95 | 48.95 | 47.10 | 47.44 | 47.44 | -2.59% | 402 |
| Mar 10, 2026 | 48.20 | 49.99 | 46.95 | 48.70 | 48.70 | 1.31% | 3,103 |
| Mar 9, 2026 | 54.00 | 55.62 | 45.27 | 48.07 | 48.07 | 3.71% | 13,838 |
| Mar 6, 2026 | 49.65 | 49.65 | 46.00 | 46.35 | 46.35 | -6.17% | 747 |
| Mar 5, 2026 | 46.20 | 49.90 | 46.20 | 49.40 | 49.40 | 7.53% | 2,726 |
| Mar 4, 2026 | 53.49 | 53.49 | 45.25 | 45.94 | 45.94 | -14.64% | 3,815 |
| Mar 2, 2026 | 40.30 | 54.00 | 40.30 | 53.82 | 53.82 | 11.66% | 9,715 |
| Feb 27, 2026 | 48.11 | 48.21 | 48.10 | 48.20 | 48.20 | 0.42% | 2,592 |
| Feb 26, 2026 | 48.27 | 49.00 | 47.11 | 48.00 | 48.00 | -0.56% | 3,331 |
| Feb 25, 2026 | 49.45 | 50.90 | 47.11 | 48.27 | 48.27 | -2.11% | 810 |
| Feb 24, 2026 | 49.05 | 50.85 | 49.05 | 49.31 | 49.31 | -1.02% | 37 |
| Feb 23, 2026 | 51.65 | 51.94 | 47.60 | 49.82 | 49.82 | -6.00% | 782 |
| Feb 20, 2026 | 53.60 | 53.65 | 52.10 | 53.00 | 53.00 | 1.73% | 2,185 |
| Feb 19, 2026 | 52.85 | 53.00 | 51.22 | 52.10 | 52.10 | 0.19% | 12,454 |
| Feb 18, 2026 | 52.60 | 52.65 | 50.00 | 52.00 | 52.00 | 3.38% | 10,368 |
| Feb 17, 2026 | 52.65 | 53.65 | 50.00 | 50.30 | 50.30 | 0.12% | 7,129 |
| Feb 16, 2026 | 50.00 | 52.00 | 49.05 | 50.24 | 50.24 | 0.48% | 7,223 |
| Feb 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10 |
| Feb 12, 2026 | 49.50 | 52.01 | 47.51 | 50.00 | 50.00 | 1.01% | 6,976 |
| Feb 11, 2026 | 47.06 | 50.01 | 46.50 | 49.50 | 49.50 | 5.18% | 18,910 |
| Feb 10, 2026 | 47.02 | 48.90 | 44.10 | 47.06 | 47.06 | -0.80% | 9,415 |
| Feb 9, 2026 | 43.00 | 52.00 | 43.00 | 47.44 | 47.44 | -10.54% | 40,725 |
| Feb 6, 2026 | 57.00 | 63.00 | 51.44 | 53.03 | 53.03 | -0.99% | 10,105 |
| Feb 5, 2026 | 53.00 | 56.00 | 49.51 | 53.56 | 53.56 | 1.81% | 32,829 |
| Feb 4, 2026 | 50.00 | 52.90 | 48.50 | 52.61 | 52.61 | 3.54% | 19,631 |