Suratwwala Business Group Limited (BOM:543218)
India · Delayed Price · Currency is INR 27.59
+1.71 (6.61%)
At close: Jun 15, 2026
Suratwwala Business Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 24.00 | 25.38 | 24.00 | 24.90 | 24.90 | 2.09% | 191 |
| Jun 5, 2026 | 25.37 | 26.00 | 24.01 | 24.39 | 24.39 | -1.93% | 2,561 |
| Jun 4, 2026 | 26.29 | 26.29 | 24.30 | 24.87 | 24.87 | -3.98% | 5,569 |
| Jun 3, 2026 | 26.57 | 26.70 | 25.57 | 25.90 | 25.90 | -1.15% | 3,076 |
| Jun 2, 2026 | 26.70 | 26.86 | 26.20 | 26.20 | 26.20 | -0.38% | 659 |
| Jun 1, 2026 | 24.70 | 27.14 | 24.70 | 26.30 | 26.30 | -2.05% | 2,108 |
| May 29, 2026 | 26.35 | 27.40 | 24.70 | 26.85 | 26.85 | 1.94% | 14,972 |
| May 27, 2026 | 26.12 | 28.00 | 26.00 | 26.34 | 26.34 | 2.05% | 1,975 |
| May 26, 2026 | 26.80 | 26.80 | 25.52 | 25.81 | 25.81 | -3.48% | 257 |
| May 25, 2026 | 26.40 | 28.13 | 25.03 | 26.74 | 26.74 | 4.53% | 583 |
| May 22, 2026 | 25.95 | 26.10 | 25.32 | 25.58 | 25.58 | -1.43% | 579 |
| May 21, 2026 | 25.70 | 26.60 | 24.90 | 25.95 | 25.95 | 0.97% | 1,431 |
| May 20, 2026 | 28.84 | 28.84 | 25.56 | 25.70 | 25.70 | -2.36% | 5,709 |
| May 19, 2026 | 26.99 | 27.56 | 26.10 | 26.32 | 26.32 | 0.27% | 11,688 |
| May 18, 2026 | 26.05 | 28.65 | 24.80 | 26.25 | 26.25 | 0.77% | 766 |
| May 15, 2026 | 26.50 | 26.80 | 26.05 | 26.05 | 26.05 | -1.70% | 1,266 |
| May 14, 2026 | 25.98 | 27.12 | 24.97 | 26.50 | 26.50 | 2.00% | 140 |
| May 13, 2026 | 26.27 | 26.27 | 25.85 | 25.98 | 25.98 | -0.31% | 59 |
| May 12, 2026 | 26.56 | 26.97 | 25.51 | 26.06 | 26.06 | -3.94% | 921 |
| May 11, 2026 | 27.00 | 27.99 | 26.36 | 27.13 | 27.13 | 0.48% | 350 |
| May 8, 2026 | 27.20 | 27.35 | 26.82 | 27.00 | 27.00 | -0.48% | 1,515 |
| May 7, 2026 | 27.01 | 27.43 | 26.63 | 27.13 | 27.13 | - | 4,871 |
| May 6, 2026 | 27.75 | 28.31 | 26.53 | 27.13 | 27.13 | -2.20% | 1,480 |
| May 5, 2026 | 27.26 | 28.04 | 26.63 | 27.74 | 27.74 | 4.44% | 4,465 |
| May 4, 2026 | 27.74 | 29.75 | 26.50 | 26.56 | 26.56 | -2.53% | 1,722 |
| Apr 30, 2026 | 28.20 | 28.99 | 27.00 | 27.25 | 27.25 | -0.51% | 1,889 |
| Apr 29, 2026 | 29.29 | 29.29 | 26.07 | 27.39 | 27.39 | 2.32% | 431 |
| Apr 28, 2026 | 26.80 | 27.49 | 26.01 | 26.77 | 26.77 | -0.19% | 2,991 |
| Apr 27, 2026 | 26.00 | 29.00 | 26.00 | 26.82 | 26.82 | 0.98% | 1,000 |
| Apr 24, 2026 | 26.88 | 27.48 | 26.56 | 26.56 | 26.56 | -2.67% | 3,202 |
| Apr 23, 2026 | 27.28 | 27.90 | 26.35 | 27.29 | 27.29 | -1.87% | 2,050 |
| Apr 22, 2026 | 28.24 | 28.24 | 27.64 | 27.81 | 27.81 | -1.38% | 1,548 |
| Apr 21, 2026 | 28.73 | 29.50 | 28.20 | 28.20 | 28.20 | -4.08% | 4,656 |
| Apr 20, 2026 | 28.00 | 29.98 | 28.00 | 29.40 | 29.40 | -3.42% | 2,093 |
| Apr 17, 2026 | 30.00 | 30.70 | 29.02 | 30.44 | 30.44 | 0.56% | 8,850 |
| Apr 16, 2026 | 31.05 | 31.14 | 29.51 | 30.27 | 30.27 | -2.51% | 7,227 |
| Apr 15, 2026 | 34.69 | 34.70 | 28.65 | 31.05 | 31.05 | -2.45% | 12,692 |
| Apr 13, 2026 | 31.20 | 32.03 | 29.10 | 31.83 | 31.83 | -0.16% | 10,044 |
| Apr 10, 2026 | 31.60 | 33.30 | 29.99 | 31.88 | 31.88 | 10.01% | 6,651 |
| Apr 9, 2026 | 24.30 | 31.44 | 22.55 | 28.98 | 28.98 | 9.40% | 12,163 |
| Apr 8, 2026 | 27.86 | 29.15 | 26.01 | 26.49 | 26.49 | 8.74% | 11,598 |
| Apr 7, 2026 | 22.90 | 25.80 | 21.30 | 24.36 | 24.36 | 5.09% | 6,589 |
| Apr 6, 2026 | 22.30 | 23.76 | 21.00 | 23.18 | 23.18 | 7.27% | 7,336 |
| Apr 2, 2026 | 21.00 | 22.04 | 20.21 | 21.61 | 21.61 | 5.98% | 9,836 |
| Apr 1, 2026 | 20.50 | 21.00 | 19.40 | 20.39 | 20.39 | 10.22% | 19,008 |
| Mar 30, 2026 | 22.77 | 22.77 | 18.41 | 18.50 | 18.50 | -16.93% | 23,429 |