Suraj Estate Developers Limited (BOM:544054)
India · Delayed Price · Currency is INR 207.90
+3.75 (1.84%)
At close: Oct 7, 2026
BOM:544054 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 204.60 | 209.45 | 201.10 | 207.90 | 207.90 | 1.84% | 2,328 |
| Oct 6, 2026 | 208.00 | 210.30 | 203.75 | 204.15 | 204.15 | -1.83% | 6,559 |
| Oct 5, 2026 | 196.55 | 214.40 | 196.55 | 207.95 | 207.95 | 3.69% | 10,088 |
| Oct 1, 2026 | 207.85 | 207.85 | 198.00 | 200.55 | 200.55 | -3.02% | 2,022 |
| Sep 30, 2026 | 211.25 | 213.40 | 204.00 | 206.80 | 206.80 | -0.89% | 3,880 |
| Sep 29, 2026 | 217.00 | 217.00 | 206.50 | 208.65 | 208.65 | -3.78% | 3,686 |
| Sep 28, 2026 | 220.50 | 220.50 | 216.45 | 216.85 | 216.85 | -2.12% | 2,708 |
| Sep 25, 2026 | 219.50 | 222.70 | 218.20 | 221.55 | 221.55 | 0.68% | 15,532 |
| Sep 24, 2026 | 218.90 | 228.00 | 214.65 | 220.05 | 220.05 | -0.32% | 23,893 |
| Sep 23, 2026 | 215.15 | 222.60 | 213.85 | 220.75 | 220.75 | 1.54% | 9,812 |
| Sep 22, 2026 | 213.75 | 226.50 | 213.40 | 217.40 | 217.40 | 0.28% | 40,755 |
| Sep 21, 2026 | 201.95 | 222.20 | 196.20 | 216.80 | 216.80 | 12.39% | 91,235 |
| Sep 18, 2026 | 177.05 | 194.85 | 177.05 | 192.90 | 192.90 | 7.89% | 22,411 |
| Sep 17, 2026 | 168.95 | 180.00 | 167.50 | 178.80 | 178.80 | 5.83% | 17,494 |
| Sep 16, 2026 | 169.55 | 169.55 | 166.40 | 168.95 | 168.95 | -0.59% | 6,566 |
| Sep 15, 2026 | 173.95 | 180.40 | 169.25 | 169.95 | 169.95 | -2.80% | 8,051 |
| Sep 11, 2026 | 175.00 | 176.20 | 172.75 | 174.85 | 174.85 | -1.96% | 3,100 |
| Sep 10, 2026 | 180.10 | 180.15 | 172.10 | 178.35 | 178.35 | 3.69% | 12,729 |
| Sep 9, 2026 | 174.20 | 179.15 | 166.20 | 172.00 | 172.00 | -1.21% | 34,990 |
| Sep 8, 2026 | 175.90 | 177.05 | 173.40 | 174.10 | 174.10 | -1.36% | 6,628 |
| Sep 7, 2026 | 180.15 | 180.15 | 175.40 | 176.50 | 176.50 | -0.95% | 3,906 |
| Sep 4, 2026 | 181.75 | 181.75 | 177.90 | 178.20 | 178.20 | -0.06% | 8,789 |
| Sep 3, 2026 | 188.00 | 188.00 | 176.30 | 178.30 | 178.30 | -5.86% | 16,629 |
| Sep 2, 2026 | 191.00 | 191.00 | 188.75 | 189.40 | 189.40 | -0.84% | 655 |
| Sep 1, 2026 | 189.10 | 192.70 | 189.10 | 191.00 | 191.00 | -0.10% | 3,275 |
| Aug 31, 2026 | 196.60 | 197.40 | 190.50 | 191.20 | 191.20 | -3.77% | 1,491 |
| Aug 28, 2026 | 195.20 | 202.65 | 194.80 | 198.70 | 198.70 | 1.38% | 2,195 |
| Aug 27, 2026 | 196.40 | 196.55 | 193.40 | 196.00 | 196.00 | -0.10% | 1,606 |
| Aug 26, 2026 | 197.00 | 197.15 | 194.40 | 196.20 | 196.20 | -0.10% | 809 |
| Aug 25, 2026 | 194.00 | 197.95 | 193.85 | 196.40 | 196.40 | 0.64% | 1,671 |
| Aug 24, 2026 | 195.45 | 197.65 | 194.00 | 195.15 | 195.15 | -0.33% | 1,269 |
| Aug 21, 2026 | 200.60 | 200.60 | 195.05 | 195.80 | 195.80 | -1.51% | 2,440 |
| Aug 20, 2026 | 209.45 | 209.45 | 198.50 | 198.80 | 198.80 | -3.24% | 2,360 |
| Aug 19, 2026 | 206.85 | 209.55 | 204.20 | 205.45 | 205.45 | -1.42% | 1,895 |
| Aug 18, 2026 | 211.70 | 212.90 | 207.70 | 208.40 | 208.40 | -1.47% | 5,425 |
| Aug 17, 2026 | 220.05 | 220.05 | 207.55 | 211.50 | 211.50 | -1.65% | 10,399 |
| Aug 14, 2026 | 216.90 | 217.35 | 212.25 | 215.05 | 215.05 | -0.67% | 8,309 |
| Aug 13, 2026 | 220.00 | 220.00 | 210.25 | 216.50 | 216.50 | 3.54% | 8,090 |
| Aug 12, 2026 | 204.05 | 210.00 | 204.05 | 209.10 | 209.10 | 0.14% | 3,145 |
| Aug 11, 2026 | 202.00 | 213.00 | 202.00 | 208.80 | 208.80 | 0.60% | 3,815 |
| Aug 10, 2026 | 204.00 | 210.95 | 202.00 | 207.55 | 207.55 | 2.75% | 5,013 |
| Aug 7, 2026 | 204.00 | 204.70 | 192.10 | 202.00 | 202.00 | -0.62% | 945 |
| Aug 6, 2026 | 206.50 | 206.50 | 203.25 | 203.25 | 203.25 | -0.83% | 190 |
| Aug 5, 2026 | 198.55 | 206.50 | 198.55 | 204.95 | 204.95 | 1.74% | 4,216 |
| Aug 4, 2026 | 200.70 | 203.10 | 199.05 | 201.45 | 201.45 | 0.32% | 555 |
| Aug 3, 2026 | 200.50 | 203.00 | 197.45 | 200.80 | 200.80 | 3.16% | 1,804 |
| Jul 31, 2026 | 194.50 | 197.25 | 193.75 | 194.65 | 194.65 | 0.13% | 2,360 |
| Jul 30, 2026 | 194.65 | 197.75 | 194.00 | 194.40 | 194.40 | -0.56% | 906 |
| Jul 29, 2026 | 193.10 | 197.50 | 189.00 | 195.50 | 195.50 | 0.77% | 2,034 |
| Jul 28, 2026 | 195.50 | 196.30 | 194.00 | 194.00 | 194.00 | -0.97% | 423 |