Suratwwala Business Group Limited (BOM:543218)
India · Delayed Price · Currency is INR 27.74
+1.18 (4.44%)
At close: May 5, 2026
Suratwwala Business Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 25.49 | 25.49 | 20.12 | 22.27 | 22.27 | -4.34% | 25,896 |
| Mar 25, 2026 | 24.00 | 24.92 | 23.00 | 23.28 | 23.28 | -3.16% | 5,911 |
| Mar 24, 2026 | 20.20 | 25.60 | 20.20 | 24.04 | 24.04 | -1.15% | 5,066 |
| Mar 23, 2026 | 25.00 | 25.10 | 23.15 | 24.32 | 24.32 | -4.63% | 75,184 |
| Mar 20, 2026 | 26.20 | 26.35 | 25.30 | 25.50 | 25.50 | -1.09% | 8,471 |
| Mar 19, 2026 | 26.87 | 27.10 | 25.41 | 25.78 | 25.78 | -0.69% | 7,836 |
| Mar 18, 2026 | 24.41 | 26.52 | 21.00 | 25.96 | 25.96 | -0.12% | 2,001 |
| Mar 17, 2026 | 25.25 | 26.50 | 25.25 | 25.99 | 25.99 | -1.07% | 1,223 |
| Mar 16, 2026 | 26.82 | 27.66 | 24.81 | 26.27 | 26.27 | -2.05% | 8,393 |
| Mar 13, 2026 | 25.81 | 27.44 | 25.81 | 26.82 | 26.82 | -1.97% | 3,043 |
| Mar 12, 2026 | 26.10 | 27.50 | 26.10 | 27.36 | 27.36 | 0.85% | 6,221 |
| Mar 11, 2026 | 27.10 | 28.40 | 27.10 | 27.13 | 27.13 | -1.09% | 6,364 |
| Mar 10, 2026 | 25.50 | 27.65 | 25.50 | 27.43 | 27.43 | 0.62% | 1,742 |
| Mar 9, 2026 | 28.42 | 28.57 | 23.20 | 27.26 | 27.26 | -6.00% | 14,073 |
| Mar 6, 2026 | 26.42 | 29.13 | 26.42 | 29.00 | 29.00 | 2.76% | 335 |
| Mar 5, 2026 | 27.25 | 29.16 | 27.25 | 28.22 | 28.22 | 3.75% | 20,732 |
| Mar 4, 2026 | 26.41 | 28.41 | 26.41 | 27.20 | 27.20 | -4.56% | 1,309 |
| Mar 2, 2026 | 28.50 | 28.95 | 28.01 | 28.50 | 28.50 | -3.00% | 957 |
| Feb 27, 2026 | 29.72 | 29.72 | 29.00 | 29.38 | 29.38 | 1.31% | 592 |
| Feb 26, 2026 | 29.08 | 29.08 | 27.50 | 29.00 | 29.00 | -0.55% | 3 |
| Feb 25, 2026 | 27.91 | 29.66 | 27.91 | 29.16 | 29.16 | -1.59% | 1,004 |
| Feb 23, 2026 | 30.89 | 30.89 | 29.63 | 29.63 | 29.63 | -2.15% | 132 |
| Feb 20, 2026 | 30.00 | 30.48 | 29.40 | 30.28 | 30.28 | 1.24% | 2,517 |
| Feb 19, 2026 | 29.64 | 29.91 | 29.64 | 29.91 | 29.91 | 6.14% | 667 |
| Feb 18, 2026 | 32.50 | 32.50 | 28.18 | 28.18 | 28.18 | -7.00% | 2 |
| Feb 17, 2026 | 31.16 | 31.27 | 30.01 | 30.30 | 30.30 | -0.13% | 3,020 |
| Feb 16, 2026 | 30.90 | 31.09 | 29.97 | 30.34 | 30.34 | -0.39% | 11,725 |