Suraj Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	48.80	51.50	47.20	48.47	48.47	1.34%	4,393
May 11, 2026	52.44	52.44	47.50	47.83	47.83	-0.33%	3,130
May 8, 2026	48.15	49.44	47.01	47.99	47.99	-3.63%	2,075
May 7, 2026	49.65	49.90	48.15	49.80	49.80	3.66%	459
May 6, 2026	47.65	49.20	45.90	48.04	48.04	2.10%	3,837
May 5, 2026	48.00	50.40	47.00	47.05	47.05	-6.09%	8,159
May 4, 2026	51.80	51.80	46.32	50.10	50.10	1.21%	1,620
Apr 30, 2026	48.40	51.00	47.96	49.50	49.50	0.30%	1,957
Apr 29, 2026	46.60	49.40	46.00	49.35	49.35	3.24%	1,339
Apr 28, 2026	46.15	48.40	45.80	47.80	47.80	3.15%	5,086
Apr 27, 2026	45.95	48.35	45.95	46.34	46.34	2.75%	2,752
Apr 24, 2026	47.65	47.65	45.00	45.10	45.10	-3.32%	245
Apr 23, 2026	47.70	47.70	45.50	46.65	46.65	-2.83%	323
Apr 22, 2026	47.80	48.95	46.05	48.01	48.01	6.19%	8,894
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