Suryoday Small Finance Bank Limited (BOM:543279)
India · Delayed Price · Currency is INR 130.00
-2.25 (-1.70%)
At close: Feb 13, 2026
BOM:543279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 131.00 | 131.00 | 129.05 | 130.00 | 130.00 | -1.70% | 4,915 |
| Feb 12, 2026 | 136.50 | 136.50 | 132.00 | 132.25 | 132.25 | -2.29% | 6,557 |
| Feb 11, 2026 | 134.50 | 136.50 | 134.50 | 135.35 | 135.35 | -0.22% | 432 |
| Feb 10, 2026 | 133.05 | 136.60 | 133.05 | 135.65 | 135.65 | 0.48% | 1,898 |
| Feb 9, 2026 | 141.70 | 141.70 | 134.20 | 135.00 | 135.00 | 0.04% | 10,445 |
| Feb 6, 2026 | 133.00 | 135.00 | 133.00 | 134.95 | 134.95 | 0.15% | 1,708 |
| Feb 5, 2026 | 133.70 | 136.30 | 133.20 | 134.75 | 134.75 | 0.41% | 2,570 |
| Feb 4, 2026 | 133.00 | 134.85 | 133.00 | 134.20 | 134.20 | -0.56% | 7,350 |
| Feb 3, 2026 | 136.45 | 136.75 | 134.40 | 134.95 | 134.95 | 0.41% | 4,338 |
| Feb 2, 2026 | 135.65 | 139.00 | 132.05 | 134.40 | 134.40 | -0.92% | 2,280 |
| Feb 1, 2026 | 139.55 | 139.55 | 135.00 | 135.65 | 135.65 | -2.09% | 2,869 |
| Jan 30, 2026 | 128.30 | 143.50 | 128.30 | 138.55 | 138.55 | 1.95% | 20,531 |
| Jan 29, 2026 | 131.30 | 136.70 | 131.30 | 135.90 | 135.90 | 2.92% | 8,386 |
| Jan 28, 2026 | 130.20 | 132.65 | 129.85 | 132.05 | 132.05 | 1.42% | 8,032 |
| Jan 27, 2026 | 132.60 | 133.30 | 129.50 | 130.20 | 130.20 | -1.77% | 4,555 |
| Jan 23, 2026 | 136.00 | 137.25 | 130.60 | 132.55 | 132.55 | -4.88% | 62,713 |
| Jan 22, 2026 | 137.45 | 143.95 | 136.50 | 139.35 | 139.35 | 1.64% | 13,214 |
| Jan 21, 2026 | 132.25 | 137.75 | 132.25 | 137.10 | 137.10 | 1.07% | 6,371 |
| Jan 20, 2026 | 139.55 | 139.80 | 135.15 | 135.65 | 135.65 | -3.35% | 5,309 |
| Jan 19, 2026 | 139.05 | 142.75 | 138.75 | 140.35 | 140.35 | -0.81% | 5,644 |
| Jan 16, 2026 | 141.00 | 147.00 | 140.70 | 141.50 | 141.50 | 0.39% | 11,559 |
| Jan 14, 2026 | 140.35 | 142.50 | 139.10 | 140.95 | 140.95 | 0.86% | 5,931 |
| Jan 13, 2026 | 143.50 | 143.75 | 139.30 | 139.75 | 139.75 | -2.24% | 3,021 |
| Jan 12, 2026 | 141.20 | 143.60 | 138.00 | 142.95 | 142.95 | 0.67% | 7,665 |
| Jan 9, 2026 | 144.70 | 150.05 | 141.70 | 142.00 | 142.00 | -1.90% | 17,760 |
| Jan 8, 2026 | 142.80 | 145.50 | 141.25 | 144.75 | 144.75 | 0.14% | 9,869 |
| Jan 7, 2026 | 145.00 | 149.60 | 141.85 | 144.55 | 144.55 | 0.59% | 22,481 |
| Jan 6, 2026 | 141.00 | 145.00 | 141.00 | 143.70 | 143.70 | 0.88% | 13,675 |
| Jan 5, 2026 | 144.90 | 147.15 | 140.50 | 142.45 | 142.45 | -1.21% | 7,784 |
| Jan 2, 2026 | 141.50 | 145.00 | 141.10 | 144.20 | 144.20 | 1.69% | 5,531 |
| Jan 1, 2026 | 143.40 | 143.40 | 140.90 | 141.80 | 141.80 | 0.71% | 11,488 |
| Dec 31, 2025 | 137.00 | 142.25 | 137.00 | 140.80 | 140.80 | 0.82% | 4,162 |
| Dec 30, 2025 | 139.30 | 142.60 | 138.25 | 139.65 | 139.65 | 0.14% | 1,857 |
| Dec 29, 2025 | 139.95 | 142.50 | 138.40 | 139.45 | 139.45 | -2.65% | 9,425 |
| Dec 26, 2025 | 139.05 | 144.10 | 138.00 | 143.25 | 143.25 | 1.42% | 13,175 |
| Dec 24, 2025 | 141.00 | 145.00 | 139.50 | 141.25 | 141.25 | -2.08% | 17,793 |
| Dec 23, 2025 | 134.45 | 147.85 | 132.45 | 144.25 | 144.25 | 7.21% | 109,544 |
| Dec 22, 2025 | 135.25 | 136.20 | 133.30 | 134.55 | 134.55 | 0.30% | 2,052 |
| Dec 19, 2025 | 134.70 | 134.80 | 133.70 | 134.15 | 134.15 | 0.15% | 2,197 |
| Dec 18, 2025 | 134.35 | 135.90 | 133.60 | 133.95 | 133.95 | -0.85% | 5,996 |
| Dec 17, 2025 | 135.60 | 135.95 | 134.00 | 135.10 | 135.10 | -0.37% | 1,836 |
| Dec 16, 2025 | 134.00 | 137.90 | 134.00 | 135.60 | 135.60 | -0.22% | 5,775 |
| Dec 15, 2025 | 136.45 | 139.50 | 134.25 | 135.90 | 135.90 | -1.27% | 7,320 |
| Dec 12, 2025 | 133.05 | 138.00 | 133.05 | 137.65 | 137.65 | 1.21% | 4,456 |
| Dec 11, 2025 | 135.00 | 137.60 | 132.50 | 136.00 | 136.00 | 2.22% | 9,054 |
| Dec 10, 2025 | 132.25 | 135.65 | 132.25 | 133.05 | 133.05 | -0.89% | 4,836 |
| Dec 9, 2025 | 132.05 | 136.90 | 130.05 | 134.25 | 134.25 | 0.41% | 9,468 |
| Dec 8, 2025 | 135.50 | 136.70 | 132.55 | 133.70 | 133.70 | -2.16% | 4,618 |
| Dec 5, 2025 | 136.15 | 137.80 | 136.10 | 136.65 | 136.65 | -0.69% | 4,262 |
| Dec 4, 2025 | 140.10 | 140.50 | 137.50 | 137.60 | 137.60 | -2.52% | 2,776 |