Suraksha Diagnostic Limited (BOM:544293)
India · Delayed Price · Currency is INR 282.45
+0.75 (0.27%)
At close: Apr 22, 2026
BOM:544293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 241.00 | 262.25 | 241.00 | 261.30 | 261.30 | 2.89% | 1,421 |
| Mar 17, 2026 | 252.10 | 258.20 | 245.85 | 253.95 | 253.95 | 0.73% | 1,586 |
| Mar 16, 2026 | 257.00 | 258.10 | 249.80 | 252.10 | 252.10 | -2.66% | 1,012 |
| Mar 13, 2026 | 259.00 | 260.00 | 255.50 | 259.00 | 259.00 | 1.09% | 707 |
| Mar 12, 2026 | 264.30 | 264.30 | 253.95 | 256.20 | 256.20 | -1.25% | 534 |
| Mar 11, 2026 | 257.35 | 262.40 | 257.35 | 259.45 | 259.45 | 0.39% | 1,339 |
| Mar 10, 2026 | 264.35 | 265.00 | 258.00 | 258.45 | 258.45 | 1.51% | 1,241 |
| Mar 9, 2026 | 245.30 | 263.80 | 245.30 | 254.60 | 254.60 | -1.79% | 1,502 |
| Mar 6, 2026 | 255.25 | 263.00 | 255.25 | 259.25 | 259.25 | -3.08% | 1,153 |
| Mar 5, 2026 | 267.30 | 268.70 | 262.45 | 267.50 | 267.50 | 0.68% | 1,048 |
| Mar 4, 2026 | 254.65 | 270.00 | 254.30 | 265.70 | 265.70 | 0.02% | 1,203 |
| Mar 2, 2026 | 227.95 | 268.80 | 227.95 | 265.65 | 265.65 | -2.14% | 1,580 |
| Feb 27, 2026 | 280.00 | 280.00 | 270.55 | 271.45 | 271.45 | -1.99% | 607 |
| Feb 26, 2026 | 282.30 | 282.30 | 270.00 | 276.95 | 276.95 | -1.53% | 2,827 |
| Feb 25, 2026 | 265.40 | 288.35 | 265.40 | 281.25 | 281.25 | -0.04% | 1,244 |
| Feb 24, 2026 | 281.05 | 283.25 | 277.65 | 281.35 | 281.35 | -1.02% | 986 |
| Feb 23, 2026 | 280.55 | 287.20 | 280.55 | 284.25 | 284.25 | 0.82% | 456 |
| Feb 20, 2026 | 278.40 | 281.95 | 277.50 | 281.95 | 281.95 | -0.11% | 159 |
| Feb 19, 2026 | 277.25 | 283.00 | 272.20 | 282.25 | 282.25 | 3.05% | 1,143 |
| Feb 18, 2026 | 277.05 | 281.75 | 271.85 | 273.90 | 273.90 | -2.89% | 263 |
| Feb 17, 2026 | 282.85 | 282.85 | 280.70 | 282.05 | 282.05 | -0.86% | 317 |
| Feb 16, 2026 | 285.00 | 286.75 | 281.95 | 284.50 | 284.50 | 0.12% | 629 |
| Feb 13, 2026 | 285.00 | 286.90 | 276.90 | 284.15 | 284.15 | -0.30% | 401 |
| Feb 12, 2026 | 285.00 | 290.80 | 284.55 | 285.00 | 285.00 | 0.19% | 845 |
| Feb 11, 2026 | 287.00 | 287.45 | 284.00 | 284.45 | 284.45 | -0.89% | 1,141 |
| Feb 10, 2026 | 291.05 | 291.05 | 283.00 | 287.00 | 287.00 | 0.67% | 1,059 |
| Feb 9, 2026 | 287.60 | 288.35 | 284.00 | 285.10 | 285.10 | -1.33% | 663 |
| Feb 6, 2026 | 290.00 | 290.00 | 285.00 | 288.95 | 288.95 | 1.03% | 2,898 |
| Feb 5, 2026 | 285.00 | 288.00 | 279.65 | 286.00 | 286.00 | 0.23% | 1,252 |