Suraj Estate Developers Limited (BOM:544054)
India · Delayed Price · Currency is INR 318.55
-14.65 (-4.40%)
At close: Aug 22, 2025
Suraj Estate Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 326.95 | 327.00 | 315.25 | 317.35 | 317.35 | -2.13% | 3,579 |
| Aug 25, 2025 | 320.05 | 336.10 | 319.35 | 324.25 | 324.25 | 1.79% | 15,544 |
| Aug 22, 2025 | 333.15 | 349.45 | 317.10 | 318.55 | 318.55 | -4.40% | 49,466 |
| Aug 21, 2025 | 321.95 | 344.90 | 319.90 | 333.20 | 333.20 | 3.48% | 124,001 |
| Aug 20, 2025 | 287.35 | 330.80 | 285.15 | 322.00 | 322.00 | 11.79% | 92,557 |
| Aug 19, 2025 | 281.05 | 289.75 | 281.05 | 288.05 | 288.05 | 2.40% | 4,489 |
| Aug 18, 2025 | 287.00 | 287.00 | 279.95 | 281.30 | 281.30 | 0.29% | 5,704 |
| Aug 14, 2025 | 279.05 | 281.55 | 278.85 | 280.50 | 280.50 | - | 2,468 |
| Aug 13, 2025 | 282.00 | 286.00 | 279.70 | 280.50 | 280.50 | -0.46% | 7,272 |
| Aug 12, 2025 | 281.00 | 287.90 | 279.80 | 281.80 | 281.80 | -0.14% | 6,551 |
| Aug 11, 2025 | 283.60 | 288.00 | 281.00 | 282.20 | 282.20 | -0.55% | 6,137 |
| Aug 8, 2025 | 294.90 | 294.90 | 283.00 | 283.75 | 283.75 | -1.51% | 6,623 |
| Aug 7, 2025 | 280.90 | 294.05 | 280.90 | 288.10 | 288.10 | -0.35% | 7,813 |
| Aug 6, 2025 | 289.75 | 290.20 | 286.25 | 289.10 | 289.10 | 0.14% | 5,225 |
| Aug 5, 2025 | 295.00 | 295.00 | 287.20 | 288.70 | 288.70 | -0.33% | 3,646 |
| Aug 4, 2025 | 314.00 | 314.00 | 288.35 | 289.65 | 289.65 | 0.56% | 3,399 |
| Aug 1, 2025 | 292.55 | 293.95 | 285.80 | 288.05 | 288.05 | -1.05% | 10,118 |
| Jul 31, 2025 | 309.85 | 309.85 | 288.00 | 291.10 | 291.10 | -1.79% | 3,841 |
| Jul 30, 2025 | 311.90 | 311.90 | 295.15 | 296.40 | 296.40 | 1.14% | 12,097 |
| Jul 29, 2025 | 311.80 | 311.80 | 287.60 | 293.05 | 293.05 | -0.31% | 6,294 |
| Jul 28, 2025 | 315.00 | 315.00 | 291.35 | 293.95 | 293.95 | -7.11% | 13,859 |
| Jul 25, 2025 | 319.70 | 323.45 | 315.25 | 316.45 | 316.45 | -1.80% | 5,170 |
| Jul 24, 2025 | 322.35 | 328.95 | 319.00 | 322.25 | 322.25 | 0.47% | 9,593 |
| Jul 23, 2025 | 317.35 | 321.95 | 317.20 | 320.75 | 320.75 | -0.19% | 9,608 |
| Jul 22, 2025 | 324.75 | 328.40 | 318.05 | 321.35 | 321.35 | -0.39% | 9,355 |
| Jul 21, 2025 | 326.95 | 327.25 | 320.20 | 322.60 | 322.60 | -1.12% | 9,527 |
| Jul 18, 2025 | 323.95 | 327.10 | 320.85 | 326.25 | 326.25 | 0.71% | 8,240 |
| Jul 17, 2025 | 338.60 | 339.40 | 320.00 | 323.95 | 323.95 | -4.50% | 17,379 |
| Jul 16, 2025 | 328.00 | 344.95 | 325.90 | 339.20 | 339.20 | 5.08% | 17,507 |
| Jul 15, 2025 | 320.00 | 327.05 | 314.80 | 322.80 | 322.80 | 2.27% | 14,495 |
| Jul 14, 2025 | 320.00 | 322.85 | 310.85 | 315.65 | 315.65 | -1.19% | 11,743 |
| Jul 11, 2025 | 343.85 | 343.85 | 317.05 | 319.45 | 319.45 | -1.71% | 17,567 |
| Jul 10, 2025 | 339.40 | 339.40 | 323.80 | 325.00 | 325.00 | -1.96% | 11,596 |
| Jul 9, 2025 | 342.45 | 345.00 | 328.70 | 331.50 | 331.50 | -2.31% | 10,288 |
| Jul 8, 2025 | 343.55 | 344.50 | 333.50 | 339.35 | 339.35 | -0.43% | 1,577 |
| Jul 7, 2025 | 354.00 | 354.00 | 338.50 | 340.80 | 340.80 | -1.60% | 3,643 |
| Jul 4, 2025 | 355.90 | 355.90 | 342.85 | 346.35 | 346.35 | 0.54% | 3,379 |
| Jul 3, 2025 | 347.55 | 353.75 | 342.35 | 344.50 | 344.50 | -1.85% | 8,846 |
| Jul 2, 2025 | 365.00 | 365.65 | 349.30 | 351.00 | 351.00 | -3.15% | 5,598 |
| Jul 1, 2025 | 367.00 | 374.80 | 361.05 | 362.40 | 362.40 | -1.83% | 5,459 |
| Jun 30, 2025 | 369.15 | 374.10 | 368.10 | 369.15 | 369.15 | - | 8,594 |
| Jun 27, 2025 | 371.45 | 374.70 | 368.20 | 369.15 | 369.15 | 0.33% | 10,922 |
| Jun 26, 2025 | 377.10 | 379.95 | 364.50 | 367.95 | 367.95 | 0.41% | 6,526 |
| Jun 25, 2025 | 367.90 | 372.45 | 362.05 | 366.45 | 366.45 | 1.15% | 24,677 |
| Jun 24, 2025 | 362.85 | 370.25 | 360.05 | 362.30 | 362.30 | 1.57% | 5,836 |
| Jun 23, 2025 | 358.00 | 364.50 | 355.00 | 356.70 | 356.70 | -0.85% | 5,174 |
| Jun 20, 2025 | 351.25 | 364.00 | 351.25 | 359.75 | 359.75 | 2.29% | 5,160 |
| Jun 19, 2025 | 363.35 | 367.75 | 349.85 | 351.70 | 351.70 | -3.07% | 11,332 |
| Jun 18, 2025 | 380.00 | 380.00 | 347.00 | 362.85 | 362.85 | -0.53% | 17,758 |
| Jun 17, 2025 | 376.45 | 387.00 | 361.05 | 364.80 | 364.80 | -1.98% | 26,432 |