Suratwwala Business Group Limited (BOM:543218)
India · Delayed Price · Currency is INR 22.75
-0.31 (-1.34%)
At close: Oct 1, 2026
Suratwwala Business Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23.06 | 24.00 | 22.74 | 22.75 | 22.75 | -1.34% | 3,094 |
| Sep 30, 2026 | 22.00 | 23.85 | 22.00 | 23.06 | 23.06 | 1.27% | 1,680 |
| Sep 29, 2026 | 23.33 | 24.50 | 21.55 | 22.77 | 22.77 | -4.37% | 3,438 |
| Sep 28, 2026 | 23.00 | 23.81 | 22.97 | 23.81 | 23.81 | 1.10% | 1,167 |
| Sep 25, 2026 | 22.51 | 24.50 | 22.51 | 23.55 | 23.55 | 2.04% | 14,073 |
| Sep 24, 2026 | 24.30 | 25.00 | 22.51 | 23.08 | 23.08 | -4.94% | 27,852 |
| Sep 23, 2026 | 23.90 | 28.04 | 23.89 | 24.28 | 24.28 | 3.89% | 302,050 |
| Sep 22, 2026 | 23.85 | 24.41 | 23.11 | 23.37 | 23.37 | -0.26% | 22,417 |
| Sep 21, 2026 | 22.70 | 25.56 | 21.76 | 23.43 | 23.43 | 5.11% | 66,122 |
| Sep 18, 2026 | 26.50 | 26.83 | 21.73 | 22.29 | 22.29 | -12.79% | 41,610 |
| Sep 17, 2026 | 23.00 | 25.56 | 23.00 | 25.56 | 25.56 | 20.00% | 38,948 |
| Sep 16, 2026 | 21.29 | 21.30 | 20.65 | 21.30 | 21.30 | -2.47% | 2,350 |
| Sep 15, 2026 | 22.04 | 22.19 | 21.09 | 21.84 | 21.84 | 1.53% | 880 |
| Sep 11, 2026 | 22.55 | 23.21 | 21.38 | 21.51 | 21.51 | -1.69% | 14,750 |
| Sep 10, 2026 | 23.88 | 24.00 | 19.20 | 22.00 | 21.88 | -8.33% | 43,614 |
| Sep 9, 2026 | 25.24 | 25.24 | 24.00 | 24.00 | 23.87 | 1.91% | 11,167 |
| Sep 8, 2026 | 24.00 | 24.16 | 23.55 | 23.55 | 23.42 | -0.63% | 554 |
| Sep 7, 2026 | 24.00 | 24.50 | 23.58 | 23.70 | 23.57 | -1.25% | 2,655 |
| Sep 4, 2026 | 24.23 | 24.23 | 24.00 | 24.00 | 23.87 | -4.00% | 30 |
| Sep 3, 2026 | 23.67 | 25.00 | 23.67 | 25.00 | 24.86 | 5.62% | 1,670 |
| Sep 2, 2026 | 24.48 | 24.87 | 23.01 | 23.67 | 23.54 | -6.41% | 231 |
| Sep 1, 2026 | 24.92 | 25.54 | 24.65 | 25.29 | 25.15 | 9.96% | 2,030 |
| Aug 31, 2026 | 25.00 | 27.45 | 22.05 | 23.00 | 22.87 | -6.20% | 557 |
| Aug 28, 2026 | 28.70 | 28.70 | 24.52 | 24.52 | 24.39 | 2.38% | 281 |
| Aug 27, 2026 | 24.51 | 24.51 | 23.72 | 23.95 | 23.82 | 0.42% | 578 |
| Aug 26, 2026 | 24.95 | 24.95 | 23.85 | 23.85 | 23.72 | -2.21% | 1,431 |
| Aug 25, 2026 | 24.72 | 24.72 | 24.00 | 24.39 | 24.26 | -0.45% | 1,931 |
| Aug 24, 2026 | 25.10 | 25.10 | 22.16 | 24.50 | 24.37 | -1.05% | 4,159 |
| Aug 21, 2026 | 25.09 | 25.09 | 24.20 | 24.76 | 24.62 | 1.48% | 12,295 |
| Aug 20, 2026 | 25.11 | 25.11 | 24.00 | 24.40 | 24.27 | -3.14% | 1,064 |
| Aug 19, 2026 | 25.01 | 27.00 | 24.30 | 25.19 | 25.05 | 0.72% | 4,183 |
| Aug 18, 2026 | 25.00 | 25.49 | 25.00 | 25.01 | 24.87 | -1.88% | 2,314 |
| Aug 17, 2026 | 25.50 | 25.50 | 24.30 | 25.49 | 25.35 | -1.20% | 459 |
| Aug 14, 2026 | 25.02 | 25.80 | 23.94 | 25.80 | 25.66 | - | 481 |
| Aug 13, 2026 | 26.13 | 26.15 | 24.63 | 25.80 | 25.66 | 0.16% | 7,450 |
| Aug 12, 2026 | 25.90 | 26.05 | 24.67 | 25.76 | 25.62 | 1.10% | 5,504 |
| Aug 11, 2026 | 25.48 | 25.48 | 25.00 | 25.48 | 25.34 | - | 1,139 |
| Aug 10, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.34 | - | 5 |
| Aug 7, 2026 | 25.02 | 25.48 | 25.00 | 25.48 | 25.34 | 1.23% | 75 |
| Aug 6, 2026 | 25.90 | 25.90 | 25.00 | 25.17 | 25.03 | -4.22% | 1,268 |
| Aug 5, 2026 | 25.10 | 26.39 | 24.00 | 26.28 | 26.14 | 3.30% | 2,960 |
| Aug 4, 2026 | 25.42 | 25.48 | 24.64 | 25.44 | 25.30 | 0.75% | 539 |
| Aug 3, 2026 | 25.95 | 25.95 | 25.25 | 25.25 | 25.11 | - | 288 |
| Jul 31, 2026 | 25.99 | 25.99 | 25.25 | 25.25 | 25.11 | 5.87% | 11 |
| Jul 30, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.72 | -1.04% | 2 |
| Jul 29, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.97 | - | 200 |
| Jul 28, 2026 | 24.85 | 24.85 | 24.10 | 24.10 | 23.97 | -3.87% | 152 |
| Jul 27, 2026 | 24.75 | 25.45 | 24.03 | 25.07 | 24.93 | 1.29% | 26 |
| Jul 24, 2026 | 24.71 | 24.75 | 24.58 | 24.75 | 24.62 | 0.20% | 69 |
| Jul 23, 2026 | 25.00 | 26.40 | 24.70 | 24.70 | 24.57 | -1.20% | 2,097 |