Suraksha Diagnostic Limited (BOM:544293)
India · Delayed Price · Currency is INR 326.15
+21.25 (6.97%)
At close: Aug 21, 2026
BOM:544293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 306.15 | 329.20 | 304.95 | 326.15 | 326.15 | 6.97% | 11,942 |
| Aug 20, 2026 | 307.15 | 313.55 | 299.50 | 304.90 | 304.90 | -2.10% | 20,424 |
| Aug 19, 2026 | 316.35 | 316.35 | 306.95 | 311.45 | 311.45 | -1.89% | 3,280 |
| Aug 18, 2026 | 308.25 | 323.70 | 308.25 | 317.45 | 317.45 | 2.80% | 23,427 |
| Aug 17, 2026 | 308.00 | 322.15 | 303.15 | 308.80 | 308.80 | 1.58% | 11,935 |
| Aug 14, 2026 | 301.95 | 308.00 | 297.25 | 304.00 | 304.00 | -0.86% | 12,982 |
| Aug 13, 2026 | 274.00 | 311.50 | 271.35 | 306.65 | 306.65 | 13.39% | 127,967 |
| Aug 12, 2026 | 258.25 | 271.80 | 258.25 | 270.45 | 270.45 | 4.81% | 6,151 |
| Aug 11, 2026 | 264.10 | 278.35 | 257.65 | 258.05 | 258.05 | -2.86% | 16,979 |
| Aug 10, 2026 | 249.05 | 280.80 | 249.05 | 265.65 | 265.65 | 6.22% | 35,396 |
| Aug 7, 2026 | 249.95 | 251.90 | 246.45 | 250.10 | 250.10 | -0.66% | 2,500 |
| Aug 6, 2026 | 251.10 | 255.25 | 248.05 | 251.75 | 251.75 | 0.20% | 6,883 |
| Aug 5, 2026 | 254.30 | 257.00 | 251.10 | 251.25 | 251.25 | 0.18% | 755 |
| Aug 4, 2026 | 251.20 | 257.10 | 250.00 | 250.80 | 250.80 | -1.07% | 1,805 |
| Aug 3, 2026 | 274.80 | 274.80 | 251.80 | 253.50 | 253.50 | 0.72% | 3,005 |
| Jul 31, 2026 | 253.05 | 254.50 | 250.00 | 251.70 | 251.70 | 1.88% | 3,058 |
| Jul 30, 2026 | 248.05 | 252.35 | 246.60 | 247.05 | 247.05 | -0.84% | 3,112 |
| Jul 29, 2026 | 250.30 | 251.20 | 247.00 | 249.15 | 249.15 | 0.02% | 1,665 |
| Jul 28, 2026 | 249.80 | 251.05 | 248.65 | 249.10 | 249.10 | -0.24% | 1,539 |
| Jul 27, 2026 | 257.35 | 257.35 | 249.00 | 249.70 | 249.70 | -1.09% | 2,142 |
| Jul 24, 2026 | 259.65 | 264.30 | 241.50 | 252.45 | 252.45 | -4.27% | 11,733 |
| Jul 23, 2026 | 258.60 | 267.40 | 252.00 | 263.70 | 263.70 | 1.42% | 6,580 |
| Jul 22, 2026 | 262.60 | 264.85 | 258.50 | 260.00 | 260.00 | -0.21% | 747 |
| Jul 21, 2026 | 259.55 | 264.95 | 258.15 | 260.55 | 260.55 | 1.16% | 1,014 |
| Jul 20, 2026 | 259.95 | 259.95 | 257.00 | 257.55 | 257.55 | -0.44% | 1,400 |
| Jul 17, 2026 | 260.00 | 260.25 | 257.60 | 258.70 | 258.70 | -0.50% | 1,585 |
| Jul 16, 2026 | 259.15 | 265.20 | 259.05 | 260.00 | 260.00 | -0.38% | 2,940 |
| Jul 15, 2026 | 262.00 | 262.50 | 259.25 | 261.00 | 261.00 | 0.25% | 767 |
| Jul 14, 2026 | 261.30 | 265.55 | 259.00 | 260.35 | 260.35 | -0.36% | 2,135 |
| Jul 13, 2026 | 268.30 | 270.90 | 260.00 | 261.30 | 261.30 | -1.12% | 2,944 |
| Jul 10, 2026 | 262.55 | 265.25 | 261.10 | 264.25 | 264.25 | 0.34% | 1,411 |
| Jul 9, 2026 | 265.45 | 268.30 | 261.45 | 263.35 | 263.35 | -0.02% | 1,624 |
| Jul 8, 2026 | 268.35 | 269.00 | 261.40 | 263.40 | 263.40 | -2.21% | 2,709 |
| Jul 7, 2026 | 270.00 | 272.70 | 264.00 | 269.35 | 269.35 | -0.55% | 2,110 |
| Jul 6, 2026 | 272.80 | 280.40 | 268.00 | 270.85 | 270.85 | -1.01% | 4,348 |
| Jul 3, 2026 | 269.00 | 274.00 | 268.95 | 273.60 | 273.60 | 0.85% | 3,243 |
| Jul 2, 2026 | 271.75 | 273.05 | 268.15 | 271.30 | 271.30 | 1.17% | 2,223 |
| Jul 1, 2026 | 273.00 | 275.00 | 267.55 | 268.15 | 268.15 | -1.47% | 1,039 |
| Jun 30, 2026 | 274.45 | 274.50 | 270.65 | 272.15 | 272.15 | -0.86% | 606 |
| Jun 29, 2026 | 269.15 | 275.90 | 269.15 | 274.50 | 274.50 | 0.70% | 2,838 |
| Jun 25, 2026 | 271.70 | 274.35 | 271.60 | 272.60 | 272.60 | 0.33% | 123 |
| Jun 24, 2026 | 276.05 | 279.00 | 271.60 | 271.70 | 271.70 | -1.72% | 2,831 |
| Jun 23, 2026 | 282.75 | 282.75 | 273.00 | 276.45 | 276.45 | -0.74% | 3,374 |
| Jun 22, 2026 | 273.25 | 280.00 | 271.80 | 278.50 | 278.50 | 3.98% | 6,499 |
| Jun 19, 2026 | 259.00 | 270.30 | 255.95 | 267.85 | 267.85 | 2.35% | 5,474 |
| Jun 18, 2026 | 267.00 | 269.25 | 256.50 | 261.70 | 261.70 | -1.93% | 6,118 |
| Jun 17, 2026 | 281.40 | 281.40 | 263.55 | 266.85 | 266.85 | -0.95% | 5,536 |
| Jun 16, 2026 | 270.95 | 278.45 | 268.90 | 269.40 | 269.40 | 0.60% | 1,695 |
| Jun 15, 2026 | 270.00 | 274.00 | 266.00 | 267.80 | 267.80 | -0.54% | 2,761 |
| Jun 12, 2026 | 260.00 | 272.15 | 260.00 | 269.25 | 269.25 | 1.18% | 1,030 |