Suraj Estate Developers Limited (BOM:544054)
India · Delayed Price · Currency is INR 224.55
-5.25 (-2.28%)
At close: Feb 13, 2026
Suraj Estate Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 225.75 | 228.15 | 222.00 | 224.55 | 224.55 | -2.28% | 3,168 |
| Feb 12, 2026 | 223.05 | 236.00 | 223.05 | 229.80 | 229.80 | -2.52% | 3,794 |
| Feb 11, 2026 | 244.65 | 244.70 | 231.95 | 235.75 | 235.75 | -3.14% | 6,716 |
| Feb 10, 2026 | 243.00 | 248.85 | 241.25 | 243.40 | 243.40 | 1.21% | 2,729 |
| Feb 9, 2026 | 223.00 | 242.40 | 223.00 | 240.50 | 240.50 | 6.27% | 10,786 |
| Feb 6, 2026 | 229.10 | 230.05 | 222.50 | 226.30 | 226.30 | -1.61% | 3,679 |
| Feb 5, 2026 | 236.75 | 236.75 | 227.95 | 230.00 | 230.00 | -3.18% | 2,346 |
| Feb 4, 2026 | 232.95 | 239.50 | 232.95 | 237.55 | 237.55 | 1.13% | 3,701 |
| Feb 3, 2026 | 230.00 | 240.35 | 227.20 | 234.90 | 234.90 | 3.71% | 8,062 |
| Feb 2, 2026 | 222.55 | 228.05 | 215.85 | 226.50 | 226.50 | 2.47% | 2,136 |
| Feb 1, 2026 | 224.60 | 228.70 | 219.30 | 221.05 | 221.05 | -1.51% | 4,675 |
| Jan 30, 2026 | 225.00 | 231.40 | 223.05 | 224.45 | 224.45 | -0.42% | 1,231 |
| Jan 29, 2026 | 230.15 | 233.70 | 220.30 | 225.40 | 225.40 | -2.40% | 8,416 |
| Jan 28, 2026 | 217.70 | 233.55 | 215.50 | 230.95 | 230.95 | 7.54% | 6,145 |
| Jan 27, 2026 | 210.80 | 217.25 | 210.00 | 214.75 | 214.75 | 1.66% | 8,195 |
| Jan 23, 2026 | 223.25 | 223.30 | 209.85 | 211.25 | 211.25 | -5.18% | 13,931 |
| Jan 22, 2026 | 220.45 | 228.45 | 219.95 | 222.80 | 222.80 | 1.00% | 10,320 |
| Jan 21, 2026 | 225.00 | 229.75 | 219.00 | 220.60 | 220.60 | -3.65% | 15,397 |
| Jan 20, 2026 | 232.00 | 235.55 | 226.40 | 228.95 | 228.95 | -2.86% | 12,579 |
| Jan 19, 2026 | 242.00 | 242.00 | 233.00 | 235.70 | 235.70 | -2.70% | 8,883 |
| Jan 16, 2026 | 238.50 | 247.25 | 238.30 | 242.25 | 242.25 | 2.28% | 12,573 |
| Jan 14, 2026 | 235.70 | 239.00 | 234.00 | 236.85 | 236.85 | 0.19% | 2,405 |
| Jan 13, 2026 | 235.80 | 238.80 | 231.40 | 236.40 | 236.40 | 2.01% | 8,835 |
| Jan 12, 2026 | 232.50 | 237.05 | 225.00 | 231.75 | 231.75 | -2.46% | 17,296 |
| Jan 9, 2026 | 242.50 | 246.75 | 235.00 | 237.60 | 237.60 | -3.77% | 8,824 |
| Jan 8, 2026 | 257.00 | 257.60 | 243.95 | 246.90 | 246.90 | -3.87% | 9,865 |
| Jan 7, 2026 | 256.55 | 258.05 | 253.05 | 256.85 | 256.85 | 0.59% | 807 |
| Jan 6, 2026 | 264.55 | 264.55 | 254.15 | 255.35 | 255.35 | -0.83% | 6,798 |
| Jan 5, 2026 | 263.35 | 263.35 | 256.85 | 257.50 | 257.50 | -1.49% | 3,320 |
| Jan 2, 2026 | 251.00 | 266.30 | 251.00 | 261.40 | 261.40 | 0.58% | 10,856 |
| Jan 1, 2026 | 263.00 | 266.30 | 259.20 | 259.90 | 259.90 | -1.55% | 8,400 |
| Dec 31, 2025 | 251.30 | 266.00 | 251.30 | 264.00 | 264.00 | 0.71% | 3,590 |
| Dec 30, 2025 | 251.15 | 263.15 | 251.15 | 262.15 | 262.15 | 1.94% | 8,377 |
| Dec 29, 2025 | 250.65 | 264.40 | 249.00 | 257.15 | 257.15 | 6.61% | 18,341 |
| Dec 26, 2025 | 239.00 | 243.80 | 238.25 | 241.20 | 241.20 | 0.90% | 1,965 |
| Dec 24, 2025 | 240.00 | 249.55 | 238.20 | 239.05 | 239.05 | -2.37% | 4,665 |
| Dec 23, 2025 | 250.00 | 250.00 | 243.80 | 244.85 | 244.85 | -0.99% | 3,444 |
| Dec 22, 2025 | 243.00 | 251.30 | 239.70 | 247.30 | 247.30 | 3.19% | 9,238 |
| Dec 19, 2025 | 236.65 | 241.95 | 218.10 | 239.65 | 239.65 | 3.63% | 21,037 |
| Dec 18, 2025 | 249.45 | 251.75 | 227.50 | 231.25 | 231.25 | -6.96% | 14,251 |
| Dec 17, 2025 | 260.65 | 260.65 | 247.05 | 248.55 | 248.55 | -4.68% | 5,250 |
| Dec 16, 2025 | 261.90 | 263.50 | 258.65 | 260.75 | 260.75 | -0.44% | 1,374 |
| Dec 15, 2025 | 261.05 | 263.75 | 259.35 | 261.90 | 261.90 | -1.17% | 572 |
| Dec 12, 2025 | 263.00 | 269.20 | 263.00 | 265.00 | 265.00 | -0.21% | 1,395 |
| Dec 11, 2025 | 262.80 | 268.00 | 262.55 | 265.55 | 265.55 | 0.64% | 2,458 |
| Dec 10, 2025 | 266.85 | 270.00 | 262.35 | 263.85 | 263.85 | -1.01% | 3,336 |
| Dec 9, 2025 | 263.95 | 269.50 | 258.00 | 266.55 | 266.55 | 0.21% | 8,114 |
| Dec 8, 2025 | 280.00 | 280.00 | 263.00 | 266.00 | 266.00 | -5.03% | 3,354 |
| Dec 5, 2025 | 285.70 | 286.45 | 277.50 | 280.10 | 280.10 | -2.32% | 5,360 |
| Dec 4, 2025 | 281.90 | 289.35 | 280.10 | 286.75 | 286.75 | 0.84% | 5,558 |