Suncare Traders Limited (BOM:539526)
India · Delayed Price · Currency is INR 0.8700
+0.0200 (2.35%)
At close: Sep 1, 2025
Suncare Traders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.87 | 0.89 | 0.80 | 0.85 | 0.85 | -2.30% | 236,102 |
| Aug 28, 2025 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 125,920 |
| Aug 26, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 67,154 |
| Aug 25, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | - | 119,302 |
| Aug 22, 2025 | 0.89 | 0.92 | 0.88 | 0.89 | 0.89 | 1.14% | 292,296 |
| Aug 21, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 94,208 |
| Aug 20, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -1.10% | 137,614 |
| Aug 19, 2025 | 0.91 | 0.92 | 0.86 | 0.91 | 0.91 | - | 875,440 |
| Aug 18, 2025 | 0.91 | 0.92 | 0.87 | 0.91 | 0.91 | 2.25% | 295,325 |
| Aug 14, 2025 | 0.88 | 0.93 | 0.87 | 0.89 | 0.89 | 1.14% | 198,280 |
| Aug 13, 2025 | 0.88 | 0.90 | 0.84 | 0.88 | 0.88 | -2.22% | 176,444 |
| Aug 12, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 104,379 |
| Aug 11, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -2.20% | 154,253 |
| Aug 8, 2025 | 0.86 | 0.98 | 0.86 | 0.91 | 0.91 | 4.60% | 228,693 |
| Aug 7, 2025 | 0.86 | 0.89 | 0.85 | 0.87 | 0.87 | - | 136,461 |
| Aug 6, 2025 | 0.83 | 0.89 | 0.83 | 0.87 | 0.87 | -1.14% | 245,683 |
| Aug 5, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | 1.15% | 112,894 |
| Aug 4, 2025 | 0.90 | 0.90 | 0.75 | 0.87 | 0.87 | -1.14% | 197,192 |
| Aug 1, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 208,086 |
| Jul 31, 2025 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | -1.11% | 126,361 |
| Jul 30, 2025 | 0.89 | 0.94 | 0.77 | 0.90 | 0.90 | - | 405,050 |
| Jul 29, 2025 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | - | 228,435 |
| Jul 28, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 248,254 |
| Jul 25, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | - | 238,971 |
| Jul 24, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 410,863 |
| Jul 23, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | - | 437,118 |
| Jul 22, 2025 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | -1.08% | 254,950 |
| Jul 21, 2025 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -3.12% | 251,332 |
| Jul 18, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | - | 359,760 |
| Jul 17, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 229,066 |
| Jul 16, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | - | 425,208 |
| Jul 15, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | - | 501,774 |
| Jul 14, 2025 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -3.03% | 342,302 |
| Jul 11, 2025 | 1.00 | 1.07 | 0.95 | 0.99 | 0.99 | 3.13% | 927,029 |
| Jul 10, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 248,155 |
| Jul 9, 2025 | 0.93 | 0.97 | 0.92 | 0.95 | 0.95 | 3.26% | 861,671 |
| Jul 8, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 1.10% | 258,355 |
| Jul 7, 2025 | 0.95 | 0.96 | 0.86 | 0.91 | 0.91 | -2.15% | 1,636,650 |
| Jul 4, 2025 | 0.99 | 1.00 | 0.91 | 0.93 | 0.93 | -6.06% | 2,137,308 |
| Jul 3, 2025 | 1.05 | 1.08 | 0.98 | 0.99 | 0.99 | -3.88% | 730,519 |
| Jul 2, 2025 | 1.03 | 1.08 | 1.00 | 1.03 | 1.03 | - | 993,931 |
| Jul 1, 2025 | 1.11 | 1.19 | 1.00 | 1.03 | 1.03 | -6.36% | 1,947,672 |
| Jun 30, 2025 | 0.96 | 1.15 | 0.93 | 1.10 | 1.10 | 14.58% | 7,168,073 |
| Jun 27, 2025 | 0.85 | 1.01 | 0.85 | 0.96 | 0.96 | 12.94% | 1,886,539 |
| Jun 26, 2025 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | -1.16% | 634,285 |
| Jun 25, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | - | 128,421 |
| Jun 24, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | - | 195,877 |
| Jun 23, 2025 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -1.15% | 211,649 |
| Jun 20, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | -1.14% | 173,046 |
| Jun 19, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | - | 145,399 |