Sunrakshakk Industries India Limited (BOM:539300)
India · Delayed Price · Currency is INR 1,018.75
-9.90 (-0.96%)
At close: Sep 26, 2025
BOM:539300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1,005.05 | 1,020.00 | 985.00 | 1,007.60 | 1,007.60 | -1.09% | 4,241 |
| Sep 26, 2025 | 1,039.95 | 1,044.00 | 1,001.10 | 1,018.75 | 1,018.75 | -0.96% | 1,772 |
| Sep 25, 2025 | 1,025.00 | 1,034.90 | 1,010.05 | 1,028.65 | 1,028.65 | 0.58% | 1,257 |
| Sep 24, 2025 | 1,040.00 | 1,045.00 | 1,010.00 | 1,022.75 | 1,022.75 | -2.12% | 1,715 |
| Sep 23, 2025 | 1,050.00 | 1,059.90 | 1,035.00 | 1,044.85 | 1,044.85 | -1.37% | 1,162 |
| Sep 22, 2025 | 1,045.00 | 1,067.80 | 1,001.05 | 1,059.40 | 1,059.40 | 1.87% | 2,121 |
| Sep 19, 2025 | 1,059.95 | 1,059.95 | 1,022.05 | 1,040.00 | 1,040.00 | 0.48% | 684 |
| Sep 18, 2025 | 1,050.05 | 1,074.40 | 1,011.60 | 1,035.05 | 1,035.05 | -2.54% | 3,213 |
| Sep 17, 2025 | 1,072.00 | 1,099.00 | 1,009.75 | 1,062.05 | 1,062.05 | -1.65% | 3,178 |
| Sep 16, 2025 | 1,087.00 | 1,110.70 | 1,060.20 | 1,079.90 | 1,079.90 | -0.65% | 1,212 |
| Sep 15, 2025 | 1,101.50 | 1,137.90 | 1,035.00 | 1,086.95 | 1,086.95 | -1.58% | 1,731 |
| Sep 12, 2025 | 1,128.00 | 1,129.75 | 1,080.00 | 1,104.45 | 1,104.45 | -1.30% | 752 |
| Sep 11, 2025 | 1,127.05 | 1,147.90 | 1,111.60 | 1,119.00 | 1,119.00 | -0.71% | 942 |
| Sep 10, 2025 | 1,126.15 | 1,150.00 | 1,100.00 | 1,127.05 | 1,127.05 | 0.08% | 2,422 |
| Sep 9, 2025 | 1,167.10 | 1,167.10 | 1,112.00 | 1,126.15 | 1,126.15 | -2.06% | 1,301 |
| Sep 8, 2025 | 1,144.95 | 1,172.00 | 1,133.20 | 1,149.80 | 1,149.80 | 1.46% | 1,838 |
| Sep 5, 2025 | 1,163.90 | 1,163.90 | 1,112.20 | 1,133.20 | 1,133.20 | -1.28% | 1,575 |
| Sep 4, 2025 | 1,156.90 | 1,157.00 | 1,126.30 | 1,147.85 | 1,147.85 | 1.17% | 863 |
| Sep 3, 2025 | 1,148.70 | 1,155.00 | 1,121.10 | 1,134.60 | 1,134.60 | -1.22% | 643 |
| Sep 2, 2025 | 1,161.00 | 1,169.90 | 1,132.00 | 1,148.60 | 1,148.60 | -0.79% | 963 |
| Sep 1, 2025 | 1,199.00 | 1,199.00 | 1,141.05 | 1,157.70 | 1,157.70 | 1.36% | 1,233 |
| Aug 29, 2025 | 1,174.90 | 1,200.00 | 1,117.10 | 1,142.20 | 1,142.20 | -1.34% | 1,462 |
| Aug 28, 2025 | 1,075.05 | 1,180.00 | 1,075.05 | 1,157.70 | 1,157.70 | 2.53% | 949 |
| Aug 26, 2025 | 1,150.00 | 1,189.60 | 1,120.00 | 1,129.10 | 1,129.10 | -4.03% | 658 |
| Aug 25, 2025 | 1,171.10 | 1,215.00 | 1,112.05 | 1,176.50 | 1,176.50 | 0.56% | 697 |
| Aug 22, 2025 | 1,160.00 | 1,200.00 | 1,160.00 | 1,169.90 | 1,169.90 | -0.04% | 663 |
| Aug 21, 2025 | 1,184.35 | 1,206.95 | 1,170.00 | 1,170.35 | 1,170.35 | -1.18% | 465 |
| Aug 20, 2025 | 1,199.90 | 1,211.00 | 1,180.00 | 1,184.35 | 1,184.35 | -2.26% | 509 |
| Aug 19, 2025 | 1,225.05 | 1,237.70 | 1,165.00 | 1,211.75 | 1,211.75 | 0.91% | 959 |
| Aug 18, 2025 | 1,214.00 | 1,214.00 | 1,161.10 | 1,200.80 | 1,200.80 | 3.83% | 1,467 |
| Aug 14, 2025 | 1,150.00 | 1,171.00 | 1,125.00 | 1,156.55 | 1,156.55 | 1.30% | 2,152 |
| Aug 13, 2025 | 1,160.00 | 1,160.00 | 1,111.00 | 1,141.75 | 1,141.75 | 2.56% | 1,815 |
| Aug 12, 2025 | 1,110.00 | 1,139.00 | 1,101.10 | 1,113.30 | 1,113.30 | 0.30% | 1,225 |
| Aug 11, 2025 | 1,053.00 | 1,124.80 | 1,053.00 | 1,110.00 | 1,110.00 | 0.34% | 1,138 |
| Aug 8, 2025 | 1,153.00 | 1,153.00 | 1,091.00 | 1,106.20 | 1,106.20 | -1.41% | 1,241 |
| Aug 7, 2025 | 1,066.60 | 1,130.00 | 1,053.00 | 1,122.00 | 1,122.00 | 2.95% | 2,448 |
| Aug 6, 2025 | 1,127.00 | 1,127.00 | 1,080.15 | 1,089.80 | 1,089.80 | -3.16% | 1,681 |
| Aug 5, 2025 | 1,130.00 | 1,157.00 | 1,110.00 | 1,125.35 | 1,125.35 | -0.93% | 1,029 |
| Aug 4, 2025 | 1,198.95 | 1,198.95 | 1,111.20 | 1,135.90 | 1,135.90 | -2.18% | 393 |
| Aug 1, 2025 | 1,175.00 | 1,199.00 | 1,131.00 | 1,161.20 | 1,161.20 | -2.09% | 2,536 |
| Jul 31, 2025 | 1,151.00 | 1,199.00 | 1,148.80 | 1,186.00 | 1,186.00 | -1.92% | 7,701 |
| Jul 30, 2025 | 1,288.00 | 1,288.00 | 1,200.10 | 1,209.25 | 1,209.25 | -1.69% | 3,877 |
| Jul 29, 2025 | 1,260.00 | 1,260.00 | 1,200.00 | 1,230.00 | 1,230.00 | -0.83% | 2,342 |
| Jul 28, 2025 | 1,290.00 | 1,290.00 | 1,237.00 | 1,240.30 | 1,240.30 | -1.77% | 2,380 |
| Jul 25, 2025 | 1,292.00 | 1,311.00 | 1,252.00 | 1,262.70 | 1,262.70 | -0.02% | 690 |
| Jul 24, 2025 | 1,315.10 | 1,333.60 | 1,260.00 | 1,262.95 | 1,262.95 | -3.89% | 2,103 |
| Jul 23, 2025 | 1,300.00 | 1,329.00 | 1,300.00 | 1,314.00 | 1,314.00 | 0.91% | 295 |
| Jul 22, 2025 | 1,291.05 | 1,320.00 | 1,291.00 | 1,302.15 | 1,302.15 | 0.88% | 1,621 |
| Jul 21, 2025 | 1,314.00 | 1,333.00 | 1,258.00 | 1,290.85 | 1,290.85 | -2.50% | 1,358 |
| Jul 18, 2025 | 1,300.00 | 1,349.80 | 1,300.00 | 1,324.00 | 1,324.00 | 0.42% | 1,119 |