Suraj Estate Developers Limited (BOM:544054)
India · Delayed Price · Currency is INR 195.80
-3.00 (-1.51%)
At close: Aug 21, 2026
BOM:544054 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 195.70 | 196.95 | 194.10 | 195.90 | 195.90 | 1.14% | 403 |
| Jul 24, 2026 | 194.00 | 194.10 | 190.10 | 193.70 | 193.70 | -0.13% | 1,449 |
| Jul 23, 2026 | 195.75 | 195.75 | 193.05 | 193.95 | 193.95 | -0.79% | 1,150 |
| Jul 22, 2026 | 198.30 | 198.30 | 192.75 | 195.50 | 195.50 | -0.26% | 3,366 |
| Jul 21, 2026 | 198.60 | 199.05 | 195.05 | 196.00 | 196.00 | -1.11% | 626 |
| Jul 20, 2026 | 200.55 | 200.55 | 197.65 | 198.20 | 198.20 | -0.55% | 1,694 |
| Jul 17, 2026 | 199.30 | 201.00 | 198.25 | 199.30 | 199.30 | -0.03% | 603 |
| Jul 16, 2026 | 200.55 | 200.55 | 198.00 | 199.35 | 199.35 | -0.05% | 5,336 |
| Jul 15, 2026 | 203.65 | 204.15 | 198.00 | 199.45 | 199.45 | -1.38% | 29,226 |
| Jul 14, 2026 | 208.00 | 208.00 | 200.85 | 202.25 | 202.25 | -2.55% | 1,865 |
| Jul 13, 2026 | 203.55 | 209.00 | 203.15 | 207.55 | 207.55 | 1.74% | 4,509 |
| Jul 10, 2026 | 205.25 | 205.25 | 202.85 | 204.00 | 204.00 | 0.87% | 1,171 |
| Jul 9, 2026 | 202.55 | 204.20 | 200.85 | 202.25 | 202.25 | 0.90% | 2,941 |
| Jul 8, 2026 | 202.00 | 202.90 | 197.80 | 200.45 | 200.45 | -2.12% | 4,269 |
| Jul 7, 2026 | 208.00 | 208.20 | 201.70 | 204.80 | 204.80 | -0.19% | 1,337 |
| Jul 6, 2026 | 205.30 | 208.40 | 202.00 | 205.20 | 205.20 | 0.12% | 2,390 |
| Jul 3, 2026 | 206.40 | 209.95 | 203.30 | 204.95 | 204.95 | -0.63% | 1,609 |
| Jul 2, 2026 | 204.65 | 209.00 | 203.25 | 206.25 | 206.25 | 2.18% | 3,092 |
| Jul 1, 2026 | 198.60 | 205.00 | 194.15 | 201.85 | 201.85 | 1.66% | 10,159 |
| Jun 30, 2026 | 189.25 | 207.00 | 188.55 | 198.55 | 198.55 | 5.61% | 16,212 |
| Jun 29, 2026 | 191.70 | 191.70 | 187.15 | 188.00 | 188.00 | -1.75% | 4,834 |
| Jun 25, 2026 | 193.55 | 196.20 | 190.30 | 191.35 | 191.35 | -1.97% | 2,690 |
| Jun 24, 2026 | 196.25 | 196.40 | 192.90 | 195.20 | 195.20 | 0.05% | 16,725 |
| Jun 23, 2026 | 197.75 | 197.85 | 194.00 | 195.10 | 195.10 | 0.41% | 11,738 |
| Jun 22, 2026 | 195.70 | 199.60 | 193.75 | 194.30 | 194.30 | -0.82% | 3,888 |
| 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 |