Suraj Limited (BOM:531638)
India · Delayed Price · Currency is INR 224.15
+5.55 (2.54%)
At close: Jul 9, 2026
Suraj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 229.75 | 229.75 | 224.15 | 224.15 | 224.15 | 2.54% | 6 |
| Jul 7, 2026 | 241.95 | 241.95 | 218.60 | 218.60 | 218.60 | -5.35% | 2 |
| Jul 6, 2026 | 231.75 | 242.95 | 229.00 | 230.95 | 230.95 | -5.70% | 2,165 |
| Jul 2, 2026 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | 8.84% | 25 |
| Jul 1, 2026 | 209.30 | 234.00 | 209.30 | 225.00 | 225.00 | -2.17% | 138 |
| Jun 30, 2026 | 228.00 | 271.00 | 228.00 | 230.00 | 230.00 | 0.88% | 57 |
| Jun 29, 2026 | 227.25 | 228.00 | 227.25 | 228.00 | 228.00 | 1.33% | 181 |
| Jun 25, 2026 | 235.00 | 235.00 | 225.00 | 225.00 | 225.00 | -1.32% | 3 |
| Jun 24, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 1.33% | 2 |
| Jun 23, 2026 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | -0.02% | 5 |
| Jun 22, 2026 | 225.05 | 225.05 | 225.05 | 225.05 | 225.05 | -2.15% | 100 |
| Jun 19, 2026 | 230.00 | 230.55 | 227.80 | 230.00 | 230.00 | -4.09% | 876 |
| Jun 18, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | 4.26% | 1 |
| Jun 17, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | 8 |
| Jun 16, 2026 | 232.00 | 232.00 | 219.00 | 228.00 | 228.00 | -1.72% | 1,055 |
| Jun 15, 2026 | 235.00 | 235.00 | 232.00 | 232.00 | 232.00 | -0.64% | 4 |
| Jun 12, 2026 | 228.50 | 235.00 | 228.50 | 233.50 | 233.50 | 2.19% | 26 |
| Jun 11, 2026 | 230.00 | 233.00 | 227.00 | 228.50 | 228.50 | 1.11% | 9 |
| Jun 10, 2026 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.59% | 142 |
| Jun 9, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.87% | 3 |
| Jun 8, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.13% | 1 |
| Jun 5, 2026 | 260.00 | 260.00 | 229.70 | 229.70 | 229.70 | - | 485 |
| Jun 4, 2026 | 234.75 | 234.75 | 229.70 | 229.70 | 229.70 | 0.07% | 17 |
| Jun 2, 2026 | 226.05 | 240.00 | 226.05 | 229.55 | 229.55 | -1.35% | 13 |
| Jun 1, 2026 | 230.00 | 234.00 | 230.00 | 232.70 | 232.70 | 0.30% | 7 |
| May 29, 2026 | 235.00 | 236.15 | 232.00 | 232.00 | 232.00 | 0.85% | 154 |
| May 27, 2026 | 240.00 | 240.00 | 221.10 | 230.05 | 230.05 | 1.86% | 20 |
| May 26, 2026 | 226.90 | 226.90 | 225.85 | 225.85 | 225.85 | -5.80% | 18 |
| May 25, 2026 | 237.00 | 239.95 | 235.00 | 239.75 | 239.75 | 3.79% | 121 |
| May 22, 2026 | 240.00 | 240.00 | 230.50 | 231.00 | 231.00 | -11.14% | 305 |
| May 21, 2026 | 259.95 | 259.95 | 259.95 | 259.95 | 259.95 | 15.51% | 1 |
| May 19, 2026 | 225.05 | 225.05 | 225.05 | 225.05 | 225.05 | -4.23% | 1 |
| May 18, 2026 | 237.00 | 249.95 | 235.00 | 235.00 | 235.00 | - | 6 |
| May 15, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -2.08% | 1 |
| May 13, 2026 | 240.00 | 240.05 | 240.00 | 240.00 | 240.00 | - | 1,001 |
| May 11, 2026 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | 1.24% | 3 |
| May 8, 2026 | 237.05 | 237.05 | 237.05 | 237.05 | 237.05 | -3.15% | 40 |
| May 7, 2026 | 270.30 | 270.30 | 240.00 | 244.75 | 244.75 | -3.62% | 469 |
| May 6, 2026 | 276.95 | 276.95 | 253.95 | 253.95 | 253.95 | 6.26% | 36 |
| May 5, 2026 | 238.10 | 240.00 | 235.00 | 239.00 | 239.00 | 3.00% | 25 |
| May 4, 2026 | 248.00 | 269.95 | 226.10 | 232.05 | 232.05 | -3.55% | 108 |
| Apr 30, 2026 | 243.00 | 245.00 | 240.05 | 240.60 | 240.60 | 0.25% | 14 |
| Apr 29, 2026 | 250.00 | 250.00 | 239.00 | 240.00 | 240.00 | 5.61% | 94 |
| Apr 28, 2026 | 227.25 | 227.25 | 227.25 | 227.25 | 227.25 | -5.37% | 20 |
| Apr 27, 2026 | 250.00 | 250.00 | 240.00 | 240.15 | 240.15 | -2.48% | 638 |
| Apr 24, 2026 | 255.00 | 255.00 | 246.00 | 246.25 | 246.25 | -1.68% | 260 |
| Apr 23, 2026 | 245.95 | 255.00 | 245.95 | 250.45 | 250.45 | 0.99% | 67 |
| Apr 22, 2026 | 276.95 | 276.95 | 246.50 | 248.00 | 248.00 | 1.62% | 1,032 |
| Apr 21, 2026 | 248.25 | 256.05 | 244.00 | 244.05 | 244.05 | -2.42% | 1,190 |
| Apr 20, 2026 | 254.95 | 269.95 | 247.50 | 250.10 | 250.10 | -2.91% | 508 |