Suraj Estate Developers Limited (BOM:544054)
India · Delayed Price · Currency is INR 241.25
+1.90 (0.79%)
At close: Apr 21, 2026
BOM:544054 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 192.00 | 195.10 | 190.10 | 190.85 | 190.85 | -1.52% | 5,586 |
| Apr 6, 2026 | 191.35 | 194.90 | 188.85 | 193.80 | 193.80 | 1.28% | 2,255 |
| Apr 2, 2026 | 181.55 | 192.05 | 180.85 | 191.35 | 191.35 | 1.92% | 4,078 |
| Apr 1, 2026 | 184.95 | 188.75 | 182.30 | 187.75 | 187.75 | 8.56% | 6,164 |
| Mar 30, 2026 | 178.00 | 182.75 | 168.80 | 172.95 | 172.95 | -3.30% | 34,591 |
| Mar 27, 2026 | 192.80 | 194.10 | 177.00 | 178.85 | 178.85 | -8.75% | 27,319 |
| Mar 25, 2026 | 199.10 | 200.60 | 192.95 | 196.00 | 196.00 | -0.20% | 26,206 |
| Mar 24, 2026 | 195.20 | 199.70 | 192.85 | 196.40 | 196.40 | 3.21% | 4,231 |
| Mar 23, 2026 | 200.00 | 200.00 | 188.90 | 190.30 | 190.30 | -5.32% | 7,069 |
| Mar 20, 2026 | 202.20 | 205.60 | 198.65 | 201.00 | 201.00 | 1.18% | 7,127 |
| Mar 19, 2026 | 199.60 | 201.40 | 198.30 | 198.65 | 198.65 | -2.02% | 3,839 |
| Mar 18, 2026 | 203.05 | 204.85 | 200.80 | 202.75 | 202.75 | 0.57% | 11,597 |
| Mar 17, 2026 | 198.00 | 205.00 | 195.15 | 201.60 | 201.60 | 1.79% | 18,172 |
| Mar 16, 2026 | 207.05 | 210.95 | 195.55 | 198.05 | 198.05 | -7.69% | 9,884 |
| Mar 13, 2026 | 200.20 | 229.00 | 194.20 | 214.55 | 214.55 | 6.00% | 23,903 |
| Mar 12, 2026 | 204.25 | 205.40 | 201.30 | 202.40 | 202.40 | -1.60% | 10,935 |
| Mar 11, 2026 | 207.10 | 210.40 | 205.25 | 205.70 | 205.70 | 0.59% | 3,979 |
| Mar 10, 2026 | 207.95 | 208.20 | 202.00 | 204.50 | 204.50 | -1.68% | 5,028 |
| Mar 9, 2026 | 200.00 | 209.95 | 195.00 | 208.00 | 208.00 | 0.48% | 22,219 |
| Mar 6, 2026 | 209.00 | 209.95 | 204.25 | 207.00 | 207.00 | -1.24% | 12,064 |
| Mar 5, 2026 | 204.75 | 211.80 | 204.75 | 209.60 | 209.60 | 0.77% | 15,118 |
| Mar 4, 2026 | 208.95 | 212.55 | 207.80 | 208.00 | 208.00 | -3.17% | 12,867 |
| Mar 2, 2026 | 184.50 | 215.30 | 184.50 | 214.80 | 214.80 | -2.16% | 3,012 |
| Feb 27, 2026 | 216.10 | 221.80 | 214.20 | 219.55 | 219.55 | -0.59% | 4,723 |
| Feb 26, 2026 | 218.50 | 222.00 | 212.95 | 220.85 | 220.85 | 1.92% | 3,670 |
| Feb 25, 2026 | 213.50 | 218.40 | 207.00 | 216.70 | 216.70 | 2.41% | 5,822 |
| Feb 24, 2026 | 224.40 | 224.40 | 211.30 | 211.60 | 211.60 | -1.28% | 1,754 |
| Feb 23, 2026 | 218.35 | 221.60 | 213.90 | 214.35 | 214.35 | -1.61% | 2,791 |
| Feb 20, 2026 | 213.90 | 222.00 | 213.90 | 217.85 | 217.85 | 1.42% | 1,995 |
| Feb 19, 2026 | 221.40 | 223.80 | 213.55 | 214.80 | 214.80 | -2.52% | 2,029 |
| Feb 18, 2026 | 225.50 | 225.50 | 220.05 | 220.35 | 220.35 | -1.41% | 5,490 |
| Feb 17, 2026 | 222.05 | 226.70 | 220.75 | 223.50 | 223.50 | 0.65% | 1,414 |
| Feb 16, 2026 | 222.00 | 225.40 | 217.90 | 222.05 | 222.05 | -1.11% | 6,006 |
| 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 |