Suratwwala Business Group Limited (BOM:543218)
India · Delayed Price · Currency is INR 25.19
+0.18 (0.72%)
At close: Aug 19, 2026
Suratwwala Business Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 25.01 | 27.00 | 24.30 | 25.19 | 25.19 | 0.72% | 4,183 |
| Aug 18, 2026 | 25.00 | 25.49 | 25.00 | 25.01 | 25.01 | -1.88% | 2,314 |
| Aug 17, 2026 | 25.50 | 25.50 | 24.30 | 25.49 | 25.49 | -1.20% | 459 |
| Aug 14, 2026 | 25.02 | 25.80 | 23.94 | 25.80 | 25.80 | - | 481 |
| Aug 13, 2026 | 26.13 | 26.15 | 24.63 | 25.80 | 25.80 | 0.16% | 7,450 |
| Aug 12, 2026 | 25.90 | 26.05 | 24.67 | 25.76 | 25.76 | 1.10% | 5,504 |
| Aug 11, 2026 | 25.48 | 25.48 | 25.00 | 25.48 | 25.48 | - | 1,139 |
| Aug 10, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - | 5 |
| Aug 7, 2026 | 25.02 | 25.48 | 25.00 | 25.48 | 25.48 | 1.23% | 75 |
| Aug 6, 2026 | 25.90 | 25.90 | 25.00 | 25.17 | 25.17 | -4.22% | 1,268 |
| Aug 5, 2026 | 25.10 | 26.39 | 24.00 | 26.28 | 26.28 | 3.30% | 2,960 |
| Aug 4, 2026 | 25.42 | 25.48 | 24.64 | 25.44 | 25.44 | 0.75% | 539 |
| Aug 3, 2026 | 25.95 | 25.95 | 25.25 | 25.25 | 25.25 | - | 288 |
| Jul 31, 2026 | 25.99 | 25.99 | 25.25 | 25.25 | 25.25 | 5.87% | 11 |
| Jul 30, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.04% | 2 |
| Jul 29, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 200 |
| Jul 28, 2026 | 24.85 | 24.85 | 24.10 | 24.10 | 24.10 | -3.87% | 152 |
| Jul 27, 2026 | 24.75 | 25.45 | 24.03 | 25.07 | 25.07 | 1.29% | 26 |
| Jul 24, 2026 | 24.71 | 24.75 | 24.58 | 24.75 | 24.75 | 0.20% | 69 |
| Jul 23, 2026 | 25.00 | 26.40 | 24.70 | 24.70 | 24.70 | -1.20% | 2,097 |
| Jul 22, 2026 | 26.10 | 26.10 | 25.00 | 25.00 | 25.00 | -3.66% | 571 |
| Jul 21, 2026 | 26.00 | 26.03 | 25.00 | 25.95 | 25.95 | 0.31% | 3,632 |
| Jul 20, 2026 | 25.50 | 25.87 | 25.00 | 25.87 | 25.87 | 3.23% | 1,971 |
| Jul 17, 2026 | 25.20 | 25.20 | 24.61 | 25.06 | 25.06 | 1.79% | 1,499 |
| Jul 16, 2026 | 24.70 | 25.12 | 24.18 | 24.62 | 24.62 | -0.32% | 4,427 |
| Jul 15, 2026 | 25.40 | 25.51 | 24.68 | 24.70 | 24.70 | 2.83% | 963 |
| Jul 14, 2026 | 25.00 | 26.24 | 24.02 | 24.02 | 24.02 | 1.26% | 421 |
| Jul 10, 2026 | 24.90 | 24.97 | 23.72 | 23.72 | 23.72 | -3.93% | 3,003 |
| Jul 9, 2026 | 24.69 | 25.82 | 24.69 | 24.69 | 24.69 | - | 9 |
| Jul 8, 2026 | 25.01 | 25.28 | 24.45 | 24.69 | 24.69 | -0.84% | 1,274 |
| Jul 7, 2026 | 25.00 | 25.09 | 24.81 | 24.90 | 24.90 | -0.40% | 123 |
| Jul 6, 2026 | 25.22 | 25.85 | 25.00 | 25.00 | 25.00 | -1.11% | 8,749 |
| Jul 3, 2026 | 25.01 | 25.45 | 24.90 | 25.28 | 25.28 | 1.53% | 699 |
| Jul 2, 2026 | 25.00 | 25.32 | 24.58 | 24.90 | 24.90 | 5.06% | 5,394 |
| Jul 1, 2026 | 24.99 | 24.99 | 23.70 | 23.70 | 23.70 | -4.90% | 1,170 |
| Jun 30, 2026 | 25.23 | 25.26 | 23.60 | 24.92 | 24.92 | -1.19% | 1,330 |
| Jun 29, 2026 | 25.46 | 25.58 | 25.00 | 25.22 | 25.22 | -0.94% | 5,174 |
| Jun 25, 2026 | 25.01 | 25.82 | 25.01 | 25.46 | 25.46 | 0.24% | 82 |
| Jun 24, 2026 | 25.50 | 25.66 | 25.10 | 25.40 | 25.40 | -0.31% | 1,970 |
| Jun 23, 2026 | 26.18 | 26.20 | 25.41 | 25.48 | 25.48 | -3.26% | 46,095 |
| Jun 22, 2026 | 27.02 | 27.02 | 26.18 | 26.34 | 26.34 | 1.27% | 1,645 |
| Jun 19, 2026 | 27.20 | 27.20 | 26.00 | 26.01 | 26.01 | -0.19% | 124 |
| Jun 18, 2026 | 26.50 | 26.51 | 26.04 | 26.06 | 26.06 | -1.21% | 177 |
| Jun 17, 2026 | 26.49 | 26.92 | 25.01 | 26.38 | 26.38 | 1.03% | 3,039 |
| Jun 16, 2026 | 26.12 | 33.10 | 25.01 | 26.11 | 26.11 | -5.36% | 12,147 |
| Jun 15, 2026 | 25.00 | 27.60 | 25.00 | 27.59 | 27.59 | 6.61% | 2,880 |
| Jun 12, 2026 | 26.00 | 26.00 | 24.20 | 25.88 | 25.88 | 0.08% | 3,818 |
| Jun 11, 2026 | 26.03 | 26.60 | 25.75 | 25.86 | 25.86 | -1.75% | 286 |
| Jun 10, 2026 | 25.10 | 26.49 | 25.10 | 26.32 | 26.32 | 5.11% | 2,614 |
| Jun 9, 2026 | 25.40 | 25.40 | 24.90 | 25.04 | 25.04 | 0.56% | 84 |