Suraj Limited (BOM:531638)
India · Delayed Price · Currency is INR 225.85
-13.90 (-5.80%)
At close: May 26, 2026
Suraj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 258.00 | 262.00 | 253.70 | 257.60 | 257.60 | 1.54% | 1,079 |
| 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 |