Suryoday Small Finance Bank Limited (BOM:543279)
India · Delayed Price · Currency is INR 151.60
+4.80 (3.27%)
At close: Oct 6, 2026
BOM:543279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 149.30 | 156.75 | 149.30 | 155.50 | 155.50 | 2.57% | 54,042 |
| Oct 6, 2026 | 147.05 | 153.85 | 146.20 | 151.60 | 151.60 | 3.27% | 19,588 |
| Oct 5, 2026 | 144.55 | 150.35 | 144.50 | 146.80 | 146.80 | 1.87% | 22,446 |
| Oct 1, 2026 | 143.05 | 145.30 | 140.85 | 144.10 | 144.10 | -0.83% | 7,743 |
| Sep 30, 2026 | 146.10 | 147.70 | 144.85 | 145.30 | 145.30 | 0.52% | 9,576 |
| Sep 29, 2026 | 145.05 | 146.20 | 143.30 | 144.55 | 144.55 | -0.28% | 5,986 |
| Sep 28, 2026 | 148.05 | 148.05 | 144.25 | 144.95 | 144.95 | -3.27% | 18,910 |
| Sep 25, 2026 | 144.80 | 151.75 | 144.75 | 149.85 | 149.85 | 3.85% | 9,486 |
| Sep 24, 2026 | 147.00 | 147.00 | 143.15 | 144.30 | 144.30 | -3.38% | 21,433 |
| Sep 23, 2026 | 146.90 | 150.00 | 146.50 | 149.35 | 149.35 | 1.67% | 16,390 |
| Sep 22, 2026 | 146.95 | 150.00 | 145.70 | 146.90 | 146.90 | -0.07% | 14,266 |
| Sep 21, 2026 | 147.90 | 148.00 | 145.15 | 147.00 | 147.00 | 0.31% | 3,159 |
| Sep 18, 2026 | 147.05 | 147.60 | 145.35 | 146.55 | 146.55 | 0.27% | 11,968 |
| Sep 17, 2026 | 143.95 | 147.45 | 143.95 | 146.15 | 146.15 | 1.49% | 9,395 |
| Sep 16, 2026 | 146.15 | 146.15 | 142.00 | 144.00 | 144.00 | -0.41% | 12,045 |
| Sep 15, 2026 | 150.05 | 150.25 | 144.50 | 144.60 | 144.60 | -1.77% | 14,807 |
| Sep 11, 2026 | 149.20 | 149.50 | 146.80 | 147.20 | 147.20 | -2.61% | 29,211 |
| Sep 10, 2026 | 154.00 | 154.00 | 150.10 | 151.15 | 151.15 | -1.24% | 14,392 |
| Sep 9, 2026 | 153.65 | 155.25 | 151.85 | 153.05 | 153.05 | -1.26% | 11,427 |
| Sep 8, 2026 | 151.10 | 157.10 | 151.10 | 155.00 | 155.00 | 1.74% | 21,796 |
| Sep 7, 2026 | 153.00 | 153.00 | 150.80 | 152.35 | 152.35 | 0.23% | 11,202 |
| Sep 4, 2026 | 155.15 | 155.15 | 151.70 | 152.00 | 152.00 | -0.88% | 8,714 |
| Sep 3, 2026 | 153.00 | 155.05 | 152.00 | 153.35 | 153.35 | 1.02% | 12,254 |
| Sep 2, 2026 | 150.00 | 152.10 | 149.70 | 151.80 | 151.80 | 0.70% | 6,818 |
| Sep 1, 2026 | 156.10 | 156.10 | 149.70 | 150.75 | 150.75 | -2.49% | 16,238 |
| Aug 31, 2026 | 155.60 | 156.95 | 152.65 | 154.60 | 154.60 | 0.32% | 13,841 |
| Aug 28, 2026 | 157.10 | 157.10 | 153.95 | 154.10 | 154.10 | -1.15% | 10,590 |
| Aug 27, 2026 | 158.30 | 158.30 | 154.35 | 155.90 | 155.90 | -1.67% | 12,941 |
| Aug 26, 2026 | 151.30 | 160.90 | 151.30 | 158.55 | 158.55 | 4.83% | 39,980 |
| Aug 25, 2026 | 156.15 | 157.10 | 150.50 | 151.25 | 151.25 | -3.85% | 63,461 |
| Aug 24, 2026 | 157.40 | 159.40 | 156.40 | 157.30 | 157.30 | -0.51% | 10,582 |
| Aug 21, 2026 | 154.75 | 159.95 | 153.45 | 158.10 | 158.10 | 2.93% | 23,249 |
| Aug 20, 2026 | 153.00 | 157.55 | 150.80 | 153.60 | 153.60 | 1.39% | 16,918 |
| Aug 19, 2026 | 151.40 | 153.70 | 150.70 | 151.50 | 151.50 | -0.30% | 18,154 |
| Aug 18, 2026 | 153.30 | 153.85 | 151.35 | 151.95 | 151.95 | -1.33% | 11,143 |
| Aug 17, 2026 | 150.80 | 155.20 | 150.05 | 154.00 | 154.00 | 1.08% | 30,806 |
| Aug 14, 2026 | 156.35 | 157.65 | 151.70 | 152.35 | 152.35 | -2.50% | 37,638 |
| Aug 13, 2026 | 160.05 | 160.30 | 155.80 | 156.25 | 156.25 | -3.28% | 35,225 |
| Aug 12, 2026 | 164.15 | 164.15 | 159.35 | 161.55 | 161.55 | -1.16% | 35,348 |
| Aug 11, 2026 | 163.05 | 164.80 | 161.90 | 163.45 | 163.45 | 1.21% | 18,961 |
| Aug 10, 2026 | 163.85 | 163.85 | 160.65 | 161.50 | 161.50 | -0.28% | 45,907 |
| Aug 7, 2026 | 163.80 | 164.65 | 161.35 | 161.95 | 161.95 | -0.28% | 15,826 |
| Aug 6, 2026 | 163.00 | 164.90 | 162.00 | 162.40 | 162.40 | -0.18% | 41,376 |
| Aug 5, 2026 | 162.85 | 164.50 | 161.75 | 162.70 | 162.70 | 0.12% | 30,450 |
| Aug 4, 2026 | 163.05 | 163.95 | 161.20 | 162.50 | 162.50 | -0.85% | 34,313 |
| Aug 3, 2026 | 162.45 | 166.75 | 162.40 | 163.90 | 163.90 | 1.17% | 32,670 |
| Jul 31, 2026 | 164.85 | 165.25 | 161.10 | 162.00 | 162.00 | 0.25% | 48,975 |
| Jul 30, 2026 | 160.90 | 163.55 | 158.60 | 161.60 | 161.60 | -0.62% | 119,853 |
| Jul 29, 2026 | 170.75 | 172.35 | 161.20 | 162.60 | 162.60 | -1.75% | 191,182 |
| Jul 28, 2026 | 183.80 | 185.95 | 164.15 | 165.50 | 165.50 | -10.66% | 279,085 |