Suraksha Diagnostic Limited (BOM:544293)
India · Delayed Price · Currency is INR 277.10
-2.85 (-1.02%)
At close: Jun 5, 2026
BOM:544293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 290.65 | 292.10 | 274.00 | 279.95 | 279.95 | -3.57% | 1,638 |
| Jun 3, 2026 | 285.95 | 296.35 | 285.95 | 290.30 | 290.30 | 1.52% | 2,704 |
| Jun 2, 2026 | 281.00 | 292.00 | 279.30 | 285.95 | 285.95 | 1.69% | 336 |
| Jun 1, 2026 | 287.40 | 289.00 | 280.20 | 281.20 | 281.20 | -1.45% | 1,177 |
| May 29, 2026 | 291.10 | 291.95 | 285.00 | 285.35 | 285.35 | -0.85% | 1,957 |
| May 27, 2026 | 299.85 | 300.70 | 287.35 | 287.80 | 287.80 | -2.42% | 522 |
| May 26, 2026 | 299.80 | 303.60 | 294.55 | 294.95 | 294.95 | -1.14% | 764 |
| May 25, 2026 | 316.05 | 316.05 | 297.00 | 298.35 | 298.35 | -3.71% | 3,509 |
| May 22, 2026 | 326.85 | 326.85 | 294.50 | 309.85 | 309.85 | -3.16% | 9,518 |
| May 21, 2026 | 307.95 | 324.85 | 305.35 | 319.95 | 319.95 | 4.73% | 15,395 |
| May 20, 2026 | 308.00 | 308.00 | 297.00 | 305.50 | 305.50 | 1.73% | 2,201 |
| May 19, 2026 | 300.00 | 306.20 | 297.95 | 300.30 | 300.30 | 0.40% | 544 |
| May 18, 2026 | 299.50 | 303.20 | 296.40 | 299.10 | 299.10 | -2.25% | 1,058 |
| May 15, 2026 | 302.00 | 306.60 | 299.50 | 306.00 | 306.00 | 1.17% | 529 |
| May 14, 2026 | 308.85 | 312.90 | 302.35 | 302.45 | 302.45 | -1.19% | 691 |
| May 13, 2026 | 297.40 | 317.25 | 288.70 | 306.10 | 306.10 | 5.26% | 5,085 |
| May 12, 2026 | 320.00 | 320.00 | 289.90 | 290.80 | 290.80 | -5.20% | 4,783 |
| May 11, 2026 | 283.80 | 310.60 | 283.80 | 306.75 | 306.75 | 5.39% | 8,285 |
| May 8, 2026 | 288.60 | 293.95 | 283.60 | 291.05 | 291.05 | 1.43% | 7,237 |
| May 7, 2026 | 291.15 | 291.15 | 280.00 | 286.95 | 286.95 | 2.21% | 3,233 |
| May 6, 2026 | 284.45 | 284.65 | 280.00 | 280.75 | 280.75 | -0.90% | 1,372 |
| May 5, 2026 | 288.65 | 288.65 | 282.50 | 283.30 | 283.30 | -0.47% | 547 |
| May 4, 2026 | 282.90 | 288.20 | 282.90 | 284.65 | 284.65 | 0.42% | 2,988 |
| Apr 30, 2026 | 282.05 | 285.00 | 280.00 | 283.45 | 283.45 | 0.50% | 9,532 |
| Apr 29, 2026 | 285.00 | 285.00 | 278.95 | 282.05 | 282.05 | -0.70% | 2,209 |
| Apr 28, 2026 | 281.00 | 285.20 | 280.50 | 284.05 | 284.05 | -0.05% | 956 |
| Apr 27, 2026 | 277.00 | 287.50 | 277.00 | 284.20 | 284.20 | 0.55% | 1,254 |
| Apr 24, 2026 | 280.90 | 284.65 | 280.90 | 282.65 | 282.65 | 1.02% | 346 |
| Apr 23, 2026 | 283.00 | 283.00 | 279.65 | 279.80 | 279.80 | -0.94% | 376 |
| Apr 22, 2026 | 280.50 | 285.00 | 280.50 | 282.45 | 282.45 | 0.27% | 630 |
| Apr 21, 2026 | 276.95 | 284.90 | 276.95 | 281.70 | 281.70 | 0.20% | 1,012 |
| Apr 20, 2026 | 282.60 | 288.00 | 279.70 | 281.15 | 281.15 | -0.32% | 1,235 |
| Apr 17, 2026 | 281.55 | 283.65 | 280.00 | 282.05 | 282.05 | 0.21% | 967 |
| Apr 16, 2026 | 276.10 | 282.55 | 276.10 | 281.45 | 281.45 | 0.43% | 2,256 |
| Apr 15, 2026 | 277.00 | 283.70 | 277.00 | 280.25 | 280.25 | 1.41% | 2,193 |
| Apr 13, 2026 | 260.00 | 279.95 | 260.00 | 276.35 | 276.35 | -0.16% | 7,661 |
| Apr 10, 2026 | 265.80 | 290.55 | 264.20 | 276.80 | 276.80 | 5.99% | 2,954 |
| Apr 9, 2026 | 266.15 | 266.15 | 258.55 | 261.15 | 261.15 | 0.06% | 1,303 |
| Apr 8, 2026 | 259.80 | 264.00 | 256.85 | 261.00 | 261.00 | 2.49% | 2,301 |
| Apr 7, 2026 | 251.10 | 258.00 | 250.00 | 254.65 | 254.65 | 1.41% | 1,453 |
| Apr 6, 2026 | 247.00 | 251.35 | 240.25 | 251.10 | 251.10 | 2.70% | 969 |
| Apr 2, 2026 | 239.45 | 248.30 | 239.45 | 244.50 | 244.50 | 0.18% | 604 |
| Apr 1, 2026 | 228.20 | 246.30 | 228.20 | 244.05 | 244.05 | 7.02% | 2,731 |
| Mar 30, 2026 | 235.60 | 235.60 | 224.10 | 228.05 | 228.05 | -2.21% | 5,621 |
| Mar 27, 2026 | 248.00 | 251.30 | 230.90 | 233.20 | 233.20 | -6.21% | 10,346 |
| Mar 25, 2026 | 256.00 | 258.30 | 247.50 | 248.65 | 248.65 | -3.47% | 3,413 |
| Mar 24, 2026 | 257.45 | 259.25 | 250.30 | 257.60 | 257.60 | 0.72% | 1,016 |
| Mar 23, 2026 | 255.45 | 262.00 | 249.95 | 255.75 | 255.75 | -1.88% | 996 |
| Mar 20, 2026 | 260.00 | 264.00 | 258.65 | 260.65 | 260.65 | 3.11% | 192 |
| Mar 19, 2026 | 254.00 | 256.95 | 248.10 | 252.80 | 252.80 | -3.25% | 841 |