Suraksha Diagnostic Limited (BOM:544293)
India · Delayed Price · Currency is INR 320.55
-10.65 (-3.22%)
At close: Oct 7, 2026
BOM:544293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 334.10 | 334.10 | 319.85 | 320.55 | 320.55 | -3.22% | 2,060 |
| Oct 6, 2026 | 330.25 | 335.15 | 325.55 | 331.20 | 331.20 | 0.05% | 4,141 |
| Oct 5, 2026 | 350.25 | 351.25 | 330.55 | 331.05 | 331.05 | -5.48% | 8,559 |
| Oct 1, 2026 | 355.85 | 355.85 | 338.40 | 350.25 | 350.25 | -1.45% | 4,871 |
| Sep 30, 2026 | 355.00 | 357.10 | 350.00 | 355.40 | 355.40 | 0.03% | 6,879 |
| Sep 29, 2026 | 344.00 | 357.80 | 340.50 | 355.30 | 355.30 | 2.26% | 8,338 |
| Sep 28, 2026 | 343.00 | 348.50 | 335.55 | 347.45 | 347.45 | 1.22% | 5,148 |
| Sep 25, 2026 | 356.95 | 356.95 | 339.80 | 343.25 | 343.25 | -3.41% | 2,813 |
| Sep 24, 2026 | 350.45 | 357.00 | 348.35 | 355.35 | 355.35 | 0.65% | 3,616 |
| Sep 23, 2026 | 358.60 | 358.60 | 346.00 | 353.05 | 353.05 | -0.07% | 8,641 |
| Sep 22, 2026 | 349.45 | 357.35 | 344.85 | 353.30 | 353.30 | 1.04% | 16,532 |
| Sep 21, 2026 | 337.55 | 359.00 | 335.00 | 349.65 | 349.65 | 4.05% | 34,572 |
| Sep 18, 2026 | 330.00 | 338.00 | 329.30 | 336.05 | 336.05 | 1.97% | 2,847 |
| Sep 17, 2026 | 322.55 | 330.35 | 322.55 | 329.55 | 329.55 | 0.70% | 2,839 |
| Sep 16, 2026 | 321.80 | 329.15 | 310.40 | 327.25 | 327.25 | 1.92% | 1,489 |
| Sep 15, 2026 | 323.35 | 328.55 | 319.80 | 321.10 | 321.10 | -0.76% | 3,336 |
| Sep 11, 2026 | 327.50 | 329.70 | 318.60 | 324.05 | 323.55 | -1.16% | 6,094 |
| Sep 10, 2026 | 332.85 | 337.10 | 326.00 | 327.85 | 327.34 | -2.59% | 3,970 |
| Sep 9, 2026 | 340.20 | 348.50 | 334.05 | 336.55 | 336.03 | -1.00% | 7,633 |
| Sep 8, 2026 | 338.70 | 345.00 | 334.45 | 339.95 | 339.43 | -0.04% | 3,525 |
| Sep 7, 2026 | 332.00 | 344.00 | 330.75 | 340.10 | 339.58 | 2.47% | 3,333 |
| Sep 4, 2026 | 339.60 | 339.70 | 331.20 | 331.90 | 331.39 | -1.94% | 1,966 |
| Sep 3, 2026 | 337.75 | 342.75 | 336.80 | 338.45 | 337.93 | -0.41% | 2,203 |
| Sep 2, 2026 | 335.00 | 344.00 | 335.00 | 339.85 | 339.33 | -0.37% | 11,452 |
| Sep 1, 2026 | 331.45 | 343.60 | 331.45 | 341.10 | 340.57 | 0.87% | 5,913 |
| Aug 31, 2026 | 344.60 | 348.15 | 336.95 | 338.15 | 337.63 | -0.25% | 6,903 |
| Aug 28, 2026 | 337.35 | 342.05 | 331.70 | 339.00 | 338.48 | 1.12% | 11,244 |
| Aug 27, 2026 | 340.00 | 340.00 | 333.90 | 335.25 | 334.73 | -1.19% | 5,833 |
| Aug 26, 2026 | 324.00 | 340.15 | 318.25 | 339.30 | 338.78 | 6.83% | 27,987 |
| Aug 25, 2026 | 320.00 | 323.90 | 313.50 | 317.60 | 317.11 | -1.90% | 3,650 |
| Aug 24, 2026 | 325.15 | 330.40 | 318.65 | 323.75 | 323.25 | -0.74% | 9,492 |
| Aug 21, 2026 | 306.15 | 329.20 | 304.95 | 326.15 | 325.65 | 6.97% | 11,942 |
| Aug 20, 2026 | 307.15 | 313.55 | 299.50 | 304.90 | 304.43 | -2.10% | 20,424 |
| Aug 19, 2026 | 316.35 | 316.35 | 306.95 | 311.45 | 310.97 | -1.89% | 3,280 |
| Aug 18, 2026 | 308.25 | 323.70 | 308.25 | 317.45 | 316.96 | 2.80% | 23,427 |
| Aug 17, 2026 | 308.00 | 322.15 | 303.15 | 308.80 | 308.32 | 1.58% | 11,935 |
| Aug 14, 2026 | 301.95 | 308.00 | 297.25 | 304.00 | 303.53 | -0.86% | 12,982 |
| Aug 13, 2026 | 274.00 | 311.50 | 271.35 | 306.65 | 306.18 | 13.39% | 127,967 |
| Aug 12, 2026 | 258.25 | 271.80 | 258.25 | 270.45 | 270.03 | 4.81% | 6,151 |
| Aug 11, 2026 | 264.10 | 278.35 | 257.65 | 258.05 | 257.65 | -2.86% | 16,979 |
| Aug 10, 2026 | 249.05 | 280.80 | 249.05 | 265.65 | 265.24 | 6.22% | 35,396 |
| Aug 7, 2026 | 249.95 | 251.90 | 246.45 | 250.10 | 249.71 | -0.66% | 2,500 |
| Aug 6, 2026 | 251.10 | 255.25 | 248.05 | 251.75 | 251.36 | 0.20% | 6,883 |
| Aug 5, 2026 | 254.30 | 257.00 | 251.10 | 251.25 | 250.86 | 0.18% | 755 |
| Aug 4, 2026 | 251.20 | 257.10 | 250.00 | 250.80 | 250.41 | -1.07% | 1,805 |
| Aug 3, 2026 | 274.80 | 274.80 | 251.80 | 253.50 | 253.11 | 0.72% | 3,005 |
| Jul 31, 2026 | 253.05 | 254.50 | 250.00 | 251.70 | 251.31 | 1.88% | 3,058 |
| Jul 30, 2026 | 248.05 | 252.35 | 246.60 | 247.05 | 246.67 | -0.84% | 3,112 |
| Jul 29, 2026 | 250.30 | 251.20 | 247.00 | 249.15 | 248.77 | 0.02% | 1,665 |
| Jul 28, 2026 | 249.80 | 251.05 | 248.65 | 249.10 | 248.72 | -0.24% | 1,539 |