Suryoday Small Finance Bank Limited (BOM:543279)
India · Delayed Price · Currency is INR 158.10
+4.50 (2.93%)
At close: Aug 21, 2026
BOM:543279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 192.35 | 197.15 | 183.25 | 185.25 | 185.25 | -3.82% | 382,128 |
| Jul 24, 2026 | 199.50 | 217.50 | 189.40 | 192.60 | 192.60 | -1.18% | 2,987,562 |
| Jul 23, 2026 | 182.90 | 197.50 | 182.15 | 194.90 | 194.90 | 7.62% | 136,290 |
| Jul 22, 2026 | 193.40 | 193.40 | 179.80 | 181.10 | 181.10 | -5.13% | 41,348 |
| Jul 21, 2026 | 184.00 | 192.55 | 182.30 | 190.90 | 190.90 | 4.40% | 36,820 |
| Jul 20, 2026 | 179.95 | 184.00 | 178.45 | 182.85 | 182.85 | 1.75% | 10,168 |
| Jul 17, 2026 | 185.45 | 185.45 | 177.40 | 179.70 | 179.70 | -2.34% | 29,364 |
| Jul 16, 2026 | 189.95 | 189.95 | 184.80 | 185.50 | 184.00 | -1.88% | 7,135 |
| Jul 15, 2026 | 190.80 | 193.35 | 188.75 | 189.05 | 187.52 | 1.07% | 23,389 |
| Jul 14, 2026 | 192.40 | 192.40 | 186.05 | 187.05 | 185.54 | -2.45% | 58,345 |
| Jul 13, 2026 | 184.40 | 193.80 | 183.80 | 191.75 | 190.20 | 4.04% | 73,108 |
| Jul 10, 2026 | 178.50 | 185.50 | 178.35 | 184.30 | 182.81 | 4.07% | 34,091 |
| Jul 9, 2026 | 176.00 | 179.50 | 176.00 | 177.10 | 175.67 | 1.11% | 9,367 |
| Jul 8, 2026 | 174.55 | 182.30 | 172.55 | 175.15 | 173.73 | -0.96% | 45,062 |
| Jul 7, 2026 | 180.65 | 182.50 | 174.60 | 176.85 | 175.42 | -2.56% | 33,728 |
| Jul 6, 2026 | 182.20 | 188.45 | 179.75 | 181.50 | 180.03 | -0.36% | 56,499 |
| Jul 3, 2026 | 189.70 | 189.70 | 178.65 | 182.15 | 180.68 | -1.09% | 19,824 |
| Jul 2, 2026 | 180.00 | 188.50 | 180.00 | 184.15 | 182.66 | 3.22% | 85,850 |
| Jul 1, 2026 | 176.00 | 179.10 | 174.00 | 178.40 | 176.96 | 1.74% | 17,275 |
| Jun 30, 2026 | 174.45 | 177.85 | 173.15 | 175.35 | 173.93 | 1.04% | 15,826 |
| Jun 29, 2026 | 170.50 | 179.70 | 170.50 | 173.55 | 172.15 | 0.90% | 79,029 |
| Jun 25, 2026 | 175.00 | 175.00 | 170.80 | 172.00 | 170.61 | -0.98% | 18,429 |
| Jun 24, 2026 | 172.95 | 174.60 | 169.20 | 173.70 | 172.30 | 1.46% | 19,849 |
| Jun 23, 2026 | 177.00 | 177.50 | 170.75 | 171.20 | 169.82 | -2.31% | 17,425 |
| Jun 22, 2026 | 174.45 | 177.00 | 171.35 | 175.25 | 173.83 | 0.06% | 33,394 |
| Jun 19, 2026 | 174.90 | 175.60 | 170.00 | 175.15 | 173.73 | 1.13% | 38,088 |
| Jun 18, 2026 | 169.80 | 174.00 | 168.30 | 173.20 | 171.80 | 1.67% | 10,049 |
| Jun 17, 2026 | 172.70 | 178.00 | 167.55 | 170.35 | 168.97 | -2.01% | 28,948 |
| Jun 16, 2026 | 172.75 | 178.00 | 171.85 | 173.85 | 172.44 | 1.22% | 25,337 |
| Jun 15, 2026 | 172.35 | 174.70 | 169.95 | 171.75 | 170.36 | 1.24% | 19,917 |
| Jun 12, 2026 | 167.80 | 169.80 | 165.70 | 169.65 | 168.28 | 2.79% | 21,845 |