Suryoday Small Finance Bank Limited (BOM:543279)
India · Delayed Price · Currency is INR 125.65
-0.05 (-0.04%)
At close: Apr 2, 2026
BOM:543279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 122.35 | 126.65 | 121.50 | 125.65 | 125.65 | -0.04% | 7,300 |
| Apr 1, 2026 | 122.00 | 127.05 | 122.00 | 125.70 | 125.70 | 5.85% | 6,429 |
| Mar 30, 2026 | 126.05 | 126.05 | 118.35 | 118.75 | 118.75 | -6.97% | 17,691 |
| Mar 27, 2026 | 126.95 | 132.10 | 126.00 | 127.65 | 127.65 | -0.16% | 29,572 |
| Mar 25, 2026 | 128.05 | 131.50 | 126.20 | 127.85 | 127.85 | 2.36% | 29,399 |
| Mar 24, 2026 | 126.20 | 126.75 | 120.60 | 124.90 | 124.90 | -0.48% | 30,747 |
| Mar 23, 2026 | 123.60 | 132.75 | 119.80 | 125.50 | 125.50 | 1.50% | 31,615 |
| Mar 20, 2026 | 127.75 | 129.95 | 121.05 | 123.65 | 123.65 | -2.71% | 13,910 |
| Mar 19, 2026 | 126.30 | 131.00 | 125.20 | 127.10 | 127.10 | -0.12% | 5,462 |
| Mar 18, 2026 | 127.30 | 128.65 | 125.85 | 127.25 | 127.25 | 0.39% | 8,261 |
| Mar 17, 2026 | 125.25 | 130.00 | 124.35 | 126.75 | 126.75 | 0.60% | 13,986 |
| Mar 16, 2026 | 127.70 | 133.00 | 123.90 | 126.00 | 126.00 | -4.47% | 8,943 |
| Mar 13, 2026 | 126.80 | 133.80 | 125.70 | 131.90 | 131.90 | 4.35% | 13,616 |
| Mar 12, 2026 | 131.00 | 131.50 | 125.50 | 126.40 | 126.40 | -5.67% | 11,085 |
| Mar 11, 2026 | 132.00 | 136.85 | 132.00 | 134.00 | 134.00 | 0.11% | 5,636 |
| Mar 10, 2026 | 132.30 | 134.60 | 130.80 | 133.85 | 133.85 | 2.14% | 9,631 |
| Mar 9, 2026 | 129.55 | 134.00 | 125.15 | 131.05 | 131.05 | 1.16% | 14,928 |
| Mar 6, 2026 | 133.00 | 135.30 | 128.40 | 129.55 | 129.55 | -1.71% | 21,898 |
| Mar 5, 2026 | 129.80 | 133.00 | 127.35 | 131.80 | 131.80 | 0.69% | 6,363 |
| Mar 4, 2026 | 122.05 | 131.60 | 122.05 | 130.90 | 130.90 | 4.72% | 26,334 |
| Mar 2, 2026 | 129.45 | 129.45 | 122.35 | 125.00 | 125.00 | -5.09% | 24,141 |
| Feb 27, 2026 | 123.90 | 133.90 | 123.90 | 131.70 | 131.70 | 4.61% | 33,509 |
| Feb 26, 2026 | 116.50 | 128.65 | 116.50 | 125.90 | 125.90 | 7.74% | 80,135 |
| Feb 25, 2026 | 116.85 | 120.10 | 116.05 | 116.85 | 116.85 | 0.52% | 84,716 |
| Feb 24, 2026 | 117.00 | 118.75 | 115.30 | 116.25 | 116.25 | -1.77% | 19,567 |
| Feb 23, 2026 | 122.85 | 123.65 | 118.20 | 118.35 | 118.35 | -2.67% | 6,920 |
| Feb 20, 2026 | 124.00 | 124.80 | 121.35 | 121.60 | 121.60 | -2.05% | 2,390 |
| Feb 19, 2026 | 127.95 | 127.95 | 123.55 | 124.15 | 124.15 | -0.20% | 1,267 |
| Feb 18, 2026 | 125.75 | 126.10 | 123.20 | 124.40 | 124.40 | -0.99% | 6,150 |
| Feb 17, 2026 | 123.50 | 127.95 | 123.35 | 125.65 | 125.65 | 1.74% | 15,627 |
| Feb 16, 2026 | 129.90 | 129.90 | 122.00 | 123.50 | 123.50 | -5.00% | 20,962 |
| 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 |