Suraj Limited (BOM:531638)
India · Delayed Price · Currency is INR 205.00
-2.00 (-0.97%)
At close: Oct 15, 2026
Suraj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 205.00 | 205.50 | 203.00 | 205.00 | 205.00 | -0.97% | 139 |
| Oct 14, 2026 | 208.95 | 208.95 | 207.00 | 207.00 | 207.00 | -0.93% | 27 |
| Oct 13, 2026 | 207.60 | 208.95 | 207.60 | 208.95 | 208.95 | 0.60% | 597 |
| Oct 12, 2026 | 229.00 | 229.00 | 207.70 | 207.70 | 207.70 | 5.27% | 9 |
| Oct 9, 2026 | 185.05 | 198.90 | 185.05 | 197.30 | 197.30 | 7.81% | 1,307 |
| Oct 8, 2026 | 182.20 | 183.60 | 178.35 | 183.00 | 183.00 | 0.44% | 3,964 |
| Oct 7, 2026 | 183.35 | 185.00 | 180.90 | 182.20 | 182.20 | -3.09% | 11 |
| Oct 6, 2026 | 207.50 | 207.50 | 180.10 | 188.00 | 188.00 | -2.11% | 431 |
| Oct 5, 2026 | 193.50 | 193.50 | 192.05 | 192.05 | 192.05 | -1.01% | 27 |
| Oct 1, 2026 | 194.50 | 194.50 | 194.00 | 194.00 | 194.00 | -0.26% | 10 |
| Sep 30, 2026 | 195.00 | 195.00 | 194.00 | 194.50 | 194.50 | -0.61% | 2 |
| Sep 29, 2026 | 197.25 | 219.00 | 194.10 | 195.70 | 195.70 | 0.82% | 116 |
| Sep 28, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | -2.73% | 31 |
| Sep 25, 2026 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | - | 1 |
| Sep 24, 2026 | 200.05 | 200.05 | 199.00 | 199.55 | 199.55 | -3.81% | 2 |
| Sep 22, 2026 | 228.00 | 228.50 | 196.00 | 207.45 | 207.45 | 5.01% | 6 |
| Sep 18, 2026 | 192.40 | 199.95 | 192.40 | 197.55 | 197.55 | -2.68% | 38 |
| Sep 17, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.47% | 1 |
| Sep 16, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | - | 5 |
| Sep 15, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | - | 25 |
| Sep 11, 2026 | 202.05 | 203.95 | 198.95 | 203.95 | 203.95 | -0.51% | 85 |
| Sep 9, 2026 | 200.00 | 205.95 | 200.00 | 205.00 | 205.00 | 1.81% | 16 |
| Sep 8, 2026 | 200.00 | 210.60 | 200.00 | 201.35 | 201.35 | -0.32% | 137 |
| Sep 7, 2026 | 192.00 | 202.00 | 192.00 | 202.00 | 202.00 | -0.25% | 60 |
| Sep 4, 2026 | 201.30 | 203.00 | 201.30 | 202.50 | 202.50 | -0.27% | 200 |
| Sep 3, 2026 | 200.05 | 204.00 | 200.05 | 203.05 | 203.05 | -1.43% | 1,172 |
| Sep 2, 2026 | 205.00 | 206.00 | 205.00 | 206.00 | 206.00 | - | 101 |
| Sep 1, 2026 | 203.95 | 206.00 | 203.95 | 206.00 | 206.00 | -2.11% | 27 |
| Aug 31, 2026 | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | - | 1 |
| Aug 28, 2026 | 210.00 | 215.00 | 210.00 | 210.45 | 210.45 | -2.12% | 174 |
| Aug 27, 2026 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | -0.83% | 6 |
| Aug 26, 2026 | 204.95 | 240.00 | 204.95 | 216.80 | 216.80 | 5.76% | 833 |
| Aug 21, 2026 | 204.30 | 205.00 | 204.30 | 205.00 | 205.00 | 3.02% | 2,000 |
| Aug 20, 2026 | 199.00 | 199.95 | 191.65 | 199.00 | 199.00 | -3.02% | 600 |
| Aug 19, 2026 | 204.25 | 210.70 | 202.00 | 205.20 | 205.20 | -5.04% | 252 |
| Aug 18, 2026 | 218.00 | 218.00 | 216.10 | 216.10 | 216.10 | -0.89% | 11 |
| Aug 17, 2026 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | - | 30 |
| Aug 14, 2026 | 224.95 | 224.95 | 216.10 | 218.05 | 218.05 | -3.07% | 12 |
| Aug 13, 2026 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | 1.51% | 10 |
| Aug 12, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | -0.05% | 1 |
| Aug 11, 2026 | 221.65 | 221.70 | 221.65 | 221.70 | 221.70 | - | 15 |
| Aug 6, 2026 | 213.95 | 222.05 | 213.00 | 221.70 | 221.70 | -0.58% | 13 |
| Aug 4, 2026 | 217.10 | 223.00 | 217.00 | 223.00 | 223.00 | 3.70% | 175 |
| Aug 3, 2026 | 220.00 | 220.00 | 215.05 | 215.05 | 215.05 | -3.39% | 37 |
| Jul 31, 2026 | 223.00 | 224.00 | 222.05 | 222.60 | 222.60 | -0.38% | 226 |
| Jul 30, 2026 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - | 8 |
| Jul 29, 2026 | 224.95 | 224.95 | 223.45 | 223.45 | 223.45 | -1.15% | 80 |
| Jul 28, 2026 | 227.95 | 227.95 | 223.00 | 226.05 | 226.05 | 4.10% | 178 |
| Jul 27, 2026 | 235.00 | 240.00 | 217.15 | 217.15 | 217.15 | -2.78% | 27 |
| Jul 24, 2026 | 216.15 | 223.35 | 215.80 | 223.35 | 223.35 | 0.07% | 476 |