Suraj Limited (BOM:531638)
India · Delayed Price · Currency is INR 205.00
+6.00 (3.02%)
At close: Aug 21, 2026
Suraj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 224.00 | 224.00 | 222.50 | 223.20 | 223.20 | -4.59% | 188 |
| Jul 22, 2026 | 233.95 | 233.95 | 233.95 | 233.95 | 233.95 | -0.93% | 2 |
| Jul 20, 2026 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | 0.49% | 6 |
| Jul 15, 2026 | 250.00 | 250.00 | 220.00 | 235.00 | 235.00 | 5.62% | 10 |
| Jul 13, 2026 | 225.25 | 235.00 | 210.05 | 222.50 | 222.50 | -0.74% | 95 |
| 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 |