Suraj Estate Developers Limited (BOM:544054)
India · Delayed Price · Currency is INR 293.95
-22.50 (-7.11%)
At close: Jul 28, 2025
Suraj Estate Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 367.45 | 375.00 | 358.50 | 372.15 | 372.15 | 1.10% | 16,848 |
| Jun 13, 2025 | 350.00 | 377.60 | 346.80 | 368.10 | 368.10 | 0.90% | 15,111 |
| Jun 12, 2025 | 376.45 | 376.45 | 362.45 | 364.80 | 364.80 | -2.55% | 14,687 |
| Jun 11, 2025 | 365.15 | 392.00 | 365.15 | 374.35 | 374.35 | -0.74% | 47,152 |
| Jun 10, 2025 | 380.00 | 388.65 | 376.10 | 377.15 | 377.15 | -2.34% | 25,662 |
| Jun 9, 2025 | 376.05 | 389.70 | 376.05 | 386.20 | 386.20 | 2.41% | 26,274 |
| Jun 6, 2025 | 382.15 | 398.00 | 371.85 | 377.10 | 377.10 | -0.79% | 40,653 |
| Jun 5, 2025 | 351.05 | 384.70 | 345.90 | 380.10 | 380.10 | 9.68% | 62,624 |
| Jun 4, 2025 | 328.95 | 358.00 | 322.50 | 346.55 | 346.55 | 7.24% | 158,624 |
| Jun 3, 2025 | 329.00 | 336.05 | 321.25 | 323.15 | 323.15 | 0.75% | 13,227 |
| Jun 2, 2025 | 336.00 | 336.00 | 317.90 | 320.75 | 320.75 | 0.12% | 4,338 |
| May 30, 2025 | 322.60 | 323.20 | 314.45 | 320.35 | 320.35 | -0.16% | 15,881 |
| May 29, 2025 | 324.40 | 327.55 | 319.05 | 320.85 | 320.85 | -0.12% | 15,341 |
| May 28, 2025 | 326.40 | 326.40 | 310.90 | 321.25 | 321.25 | -4.15% | 14,041 |
| May 27, 2025 | 325.75 | 345.00 | 318.95 | 335.15 | 335.15 | 3.97% | 29,418 |
| May 26, 2025 | 308.60 | 325.00 | 308.60 | 322.35 | 322.35 | 3.37% | 16,760 |