Suraj Industries Ltd (BOM:526211)
India · Delayed Price · Currency is INR 62.18
-3.27 (-5.00%)
At close: Aug 25, 2026
Suraj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,964 |
| 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 |
| 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 |