Suraj Estate Developers Limited (BOM:544054)
India · Delayed Price · Currency is INR 195.90
+3.75 (1.95%)
At close: Jun 19, 2026
BOM:544054 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 192.10 | 202.35 | 189.95 | 195.90 | 195.90 | 1.95% | 6,147 |
| Jun 18, 2026 | 196.25 | 196.25 | 190.30 | 192.15 | 192.15 | -2.29% | 5,569 |
| Jun 17, 2026 | 195.50 | 202.20 | 194.20 | 196.65 | 196.65 | 0.59% | 5,949 |
| Jun 16, 2026 | 196.55 | 197.75 | 194.60 | 195.50 | 195.50 | -0.38% | 2,539 |
| Jun 15, 2026 | 194.30 | 198.05 | 194.00 | 196.25 | 196.25 | 3.84% | 2,918 |
| Jun 12, 2026 | 190.00 | 191.00 | 186.20 | 189.00 | 189.00 | 1.29% | 3,530 |
| Jun 11, 2026 | 186.30 | 189.30 | 185.40 | 186.60 | 186.60 | -0.98% | 1,765 |
| Jun 10, 2026 | 195.20 | 195.25 | 188.05 | 188.45 | 188.45 | -2.63% | 2,116 |
| Jun 9, 2026 | 187.30 | 194.65 | 183.75 | 193.55 | 193.55 | 5.42% | 10,877 |
| Jun 8, 2026 | 186.75 | 189.25 | 182.75 | 183.60 | 183.60 | -1.74% | 2,992 |
| Jun 5, 2026 | 189.50 | 190.20 | 186.00 | 186.85 | 186.85 | -0.40% | 6,281 |
| Jun 4, 2026 | 190.10 | 191.10 | 186.70 | 187.60 | 187.60 | -1.00% | 17,141 |
| Jun 3, 2026 | 195.00 | 198.65 | 188.25 | 189.50 | 189.50 | -3.64% | 34,025 |
| Jun 2, 2026 | 207.45 | 213.30 | 195.10 | 196.65 | 196.65 | -5.18% | 25,428 |
| Jun 1, 2026 | 211.45 | 220.00 | 206.95 | 207.40 | 207.40 | -7.76% | 6,230 |
| May 29, 2026 | 223.00 | 230.40 | 223.00 | 224.85 | 224.85 | 0.47% | 1,676 |
| May 27, 2026 | 226.20 | 226.70 | 223.00 | 223.80 | 223.80 | -1.06% | 1,308 |
| May 26, 2026 | 230.00 | 230.00 | 221.05 | 226.20 | 226.20 | 1.34% | 1,710 |
| May 25, 2026 | 218.80 | 226.35 | 218.80 | 223.20 | 223.20 | 3.98% | 2,401 |
| May 22, 2026 | 216.15 | 221.20 | 214.00 | 214.65 | 214.65 | -1.40% | 1,243 |
| May 21, 2026 | 217.15 | 219.25 | 216.25 | 217.70 | 217.70 | 1.63% | 3,950 |
| May 20, 2026 | 214.35 | 216.70 | 212.50 | 214.20 | 214.20 | -1.45% | 2,365 |
| May 19, 2026 | 213.75 | 218.95 | 213.75 | 217.35 | 217.35 | 1.40% | 416 |
| May 18, 2026 | 218.40 | 218.45 | 210.00 | 214.35 | 214.35 | -1.27% | 1,328 |
| May 15, 2026 | 218.00 | 222.60 | 216.60 | 217.10 | 217.10 | -1.70% | 2,675 |
| May 14, 2026 | 222.90 | 224.15 | 216.05 | 220.85 | 220.85 | 0.73% | 4,035 |
| May 13, 2026 | 222.30 | 227.00 | 219.00 | 219.25 | 219.25 | -0.88% | 13,942 |
| May 12, 2026 | 231.25 | 231.25 | 220.00 | 221.20 | 221.20 | -4.35% | 808 |
| May 11, 2026 | 233.75 | 234.95 | 230.00 | 231.25 | 231.25 | -2.71% | 6,173 |
| May 8, 2026 | 246.00 | 246.00 | 236.05 | 237.70 | 237.70 | -1.08% | 2,604 |
| May 7, 2026 | 236.70 | 245.80 | 236.00 | 240.30 | 240.30 | 2.04% | 2,866 |
| May 6, 2026 | 235.80 | 237.70 | 233.10 | 235.50 | 235.50 | 0.45% | 12,203 |
| May 5, 2026 | 234.20 | 236.35 | 232.90 | 234.45 | 234.45 | -0.23% | 2,216 |
| May 4, 2026 | 236.00 | 237.20 | 233.00 | 235.00 | 235.00 | 0.84% | 1,760 |
| Apr 30, 2026 | 238.50 | 238.50 | 232.80 | 233.05 | 233.05 | -2.45% | 2,487 |
| Apr 29, 2026 | 241.75 | 243.20 | 238.30 | 238.90 | 238.90 | -0.64% | 1,670 |
| Apr 28, 2026 | 247.65 | 247.65 | 239.95 | 240.45 | 240.45 | -1.45% | 5,764 |
| Apr 27, 2026 | 240.95 | 244.90 | 239.50 | 244.00 | 244.00 | 3.32% | 1,827 |
| Apr 24, 2026 | 243.40 | 243.40 | 235.00 | 236.15 | 236.15 | -2.52% | 4,163 |
| Apr 23, 2026 | 246.00 | 247.85 | 240.20 | 242.25 | 242.25 | -1.92% | 3,139 |
| Apr 22, 2026 | 242.00 | 250.10 | 238.65 | 247.00 | 247.00 | 2.38% | 6,635 |
| Apr 21, 2026 | 239.95 | 245.00 | 237.65 | 241.25 | 241.25 | 0.79% | 8,780 |
| Apr 20, 2026 | 249.95 | 249.95 | 237.20 | 239.35 | 239.35 | -2.31% | 14,088 |
| Apr 17, 2026 | 246.00 | 248.00 | 237.10 | 245.00 | 245.00 | -0.79% | 47,060 |
| Apr 16, 2026 | 234.50 | 265.00 | 234.00 | 246.95 | 246.95 | 8.55% | 397,595 |
| Apr 15, 2026 | 221.10 | 229.00 | 219.90 | 227.50 | 227.50 | 4.45% | 7,275 |
| Apr 13, 2026 | 218.00 | 219.00 | 208.90 | 217.80 | 217.80 | -0.64% | 14,056 |
| Apr 10, 2026 | 213.75 | 223.45 | 210.95 | 219.20 | 219.20 | 4.86% | 8,199 |
| Apr 9, 2026 | 218.00 | 218.00 | 205.65 | 209.05 | 209.05 | 0.07% | 4,650 |
| Apr 8, 2026 | 204.00 | 209.95 | 196.55 | 208.90 | 208.90 | 9.46% | 8,497 |