Suraj Limited (BOM:531638)
India · Delayed Price · Currency is INR 253.70
-15.05 (-5.60%)
At close: Apr 16, 2026
Suraj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 253.75 | 265.20 | 251.35 | 253.70 | 253.70 | -5.60% | 563 |
| Apr 15, 2026 | 270.00 | 307.00 | 260.00 | 268.75 | 268.75 | 3.35% | 8,595 |
| Apr 13, 2026 | 235.00 | 274.40 | 235.00 | 260.05 | 260.05 | 7.75% | 2,465 |
| Apr 10, 2026 | 244.00 | 245.90 | 241.05 | 241.35 | 241.35 | -1.73% | 72 |
| Apr 9, 2026 | 261.95 | 269.00 | 240.45 | 245.60 | 245.60 | -5.90% | 1,374 |
| Apr 8, 2026 | 265.05 | 309.50 | 259.30 | 261.00 | 261.00 | 0.79% | 10,254 |
| Apr 7, 2026 | 261.75 | 277.15 | 254.65 | 258.95 | 258.95 | -1.07% | 945 |
| Apr 6, 2026 | 231.80 | 280.00 | 223.00 | 261.75 | 261.75 | 5.61% | 2,080 |
| Apr 2, 2026 | 256.80 | 260.05 | 245.00 | 247.85 | 247.85 | -3.49% | 4,085 |
| Apr 1, 2026 | 225.00 | 256.80 | 220.05 | 256.80 | 256.80 | 20.00% | 4,059 |
| Mar 30, 2026 | 208.10 | 214.00 | 206.95 | 214.00 | 214.00 | 2.84% | 279 |
| Mar 27, 2026 | 225.00 | 225.00 | 208.10 | 208.10 | 208.10 | -5.41% | 35 |
| Mar 25, 2026 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | -4.33% | 18 |
| Mar 20, 2026 | 240.05 | 246.00 | 228.05 | 229.95 | 229.95 | -11.22% | 301 |
| Mar 19, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 15.63% | 1 |
| Mar 18, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.90% | 26 |
| Mar 17, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.02% | 20 |
| Mar 16, 2026 | 219.75 | 219.75 | 219.75 | 219.75 | 219.75 | -6.47% | 3 |
| Mar 13, 2026 | 223.05 | 234.95 | 213.75 | 234.95 | 234.95 | -1.28% | 2,266 |
| Mar 12, 2026 | 237.95 | 238.00 | 237.95 | 238.00 | 238.00 | - | 25 |
| Mar 11, 2026 | 229.00 | 240.00 | 229.00 | 238.00 | 238.00 | 3.93% | 157 |
| Mar 10, 2026 | 215.10 | 229.00 | 215.10 | 229.00 | 229.00 | - | 24 |
| Mar 9, 2026 | 202.00 | 229.00 | 202.00 | 229.00 | 229.00 | 5.07% | 14 |
| Mar 6, 2026 | 217.95 | 217.95 | 217.95 | 217.95 | 217.95 | -0.48% | 3 |
| Mar 4, 2026 | 230.00 | 230.00 | 213.55 | 219.00 | 219.00 | -5.09% | 84 |
| Mar 2, 2026 | 230.75 | 230.75 | 230.75 | 230.75 | 230.75 | 0.48% | 1 |
| Feb 27, 2026 | 241.80 | 241.80 | 229.65 | 229.65 | 229.65 | -0.15% | 3 |
| Feb 26, 2026 | 227.00 | 231.00 | 226.60 | 230.00 | 230.00 | 0.88% | 210 |
| Feb 24, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 28 |
| Feb 23, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 3.12% | 1 |
| Feb 17, 2026 | 211.05 | 230.00 | 211.05 | 221.10 | 221.10 | -2.17% | 1,032 |
| Feb 11, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.83% | 30 |
| Feb 10, 2026 | 227.50 | 227.90 | 226.50 | 227.90 | 227.90 | 1.24% | 259 |
| Feb 9, 2026 | 220.00 | 232.00 | 220.00 | 225.10 | 225.10 | -2.97% | 780 |
| Feb 6, 2026 | 226.00 | 232.50 | 225.90 | 232.00 | 232.00 | 2.20% | 1,078 |
| Feb 5, 2026 | 229.00 | 229.00 | 226.00 | 227.00 | 227.00 | 0.67% | 4 |
| Feb 4, 2026 | 227.00 | 230.00 | 225.50 | 225.50 | 225.50 | -3.11% | 591 |
| Feb 3, 2026 | 225.40 | 233.00 | 212.05 | 232.75 | 232.75 | 5.70% | 926 |
| Feb 2, 2026 | 225.90 | 227.00 | 213.30 | 220.20 | 220.20 | -0.36% | 118 |
| Feb 1, 2026 | 225.90 | 227.50 | 211.00 | 221.00 | 221.00 | -7.92% | 1,249 |
| Jan 30, 2026 | 234.95 | 240.00 | 225.00 | 240.00 | 240.00 | 4.05% | 131 |
| Jan 29, 2026 | 228.40 | 240.00 | 224.40 | 230.65 | 230.65 | -3.25% | 6,406 |
| Jan 28, 2026 | 225.50 | 270.00 | 217.50 | 238.40 | 238.40 | 3.20% | 2,151 |
| Jan 27, 2026 | 220.00 | 231.00 | 218.00 | 231.00 | 231.00 | 3.59% | 696 |
| Jan 23, 2026 | 225.10 | 284.50 | 215.05 | 223.00 | 223.00 | -6.28% | 1,701 |
| Jan 22, 2026 | 233.00 | 239.45 | 228.00 | 237.95 | 236.45 | 4.36% | 1,770 |
| Jan 21, 2026 | 235.15 | 249.95 | 226.50 | 228.00 | 226.56 | -2.56% | 416 |
| Jan 20, 2026 | 244.00 | 263.20 | 234.00 | 234.00 | 232.52 | -5.63% | 59 |
| Jan 19, 2026 | 299.90 | 299.90 | 240.50 | 247.95 | 246.39 | -4.62% | 308 |
| Jan 16, 2026 | 274.85 | 274.85 | 259.95 | 259.95 | 258.31 | 11.54% | 8 |