Susan Electricals India Limited (BOM:544793)
India · Delayed Price · Currency is INR 320.75
+9.60 (3.09%)
At close: Aug 21, 2026
Susan Electricals India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 311.15 | 325.00 | 311.15 | 320.75 | 320.75 | 3.09% | 164,000 |
| Aug 20, 2026 | 287.95 | 337.80 | 287.00 | 311.15 | 311.15 | 10.53% | 856,000 |
| Aug 19, 2026 | 281.00 | 287.70 | 272.55 | 281.50 | 281.50 | 0.64% | 140,000 |
| Aug 18, 2026 | 260.00 | 281.70 | 260.00 | 279.70 | 279.70 | 7.93% | 245,000 |
| Aug 17, 2026 | 262.00 | 273.00 | 252.00 | 259.15 | 259.15 | -4.58% | 294,000 |
| Aug 14, 2026 | 264.25 | 280.00 | 264.25 | 271.60 | 271.60 | 2.78% | 270,000 |
| Aug 13, 2026 | 286.00 | 289.00 | 259.90 | 264.25 | 264.25 | -6.99% | 368,000 |
| Aug 12, 2026 | 265.00 | 288.00 | 260.00 | 284.10 | 284.10 | 9.73% | 518,000 |
| Aug 11, 2026 | 236.00 | 264.90 | 236.00 | 258.90 | 258.90 | 11.09% | 653,000 |
| Aug 10, 2026 | 229.05 | 239.80 | 225.00 | 233.05 | 233.05 | 0.28% | 137,000 |
| Aug 7, 2026 | 244.30 | 248.50 | 230.00 | 232.40 | 232.40 | -2.96% | 251,000 |
| Aug 6, 2026 | 233.95 | 241.90 | 231.05 | 239.50 | 239.50 | 3.37% | 202,000 |
| Aug 5, 2026 | 230.00 | 235.90 | 226.00 | 231.70 | 231.70 | 1.60% | 154,000 |
| Aug 4, 2026 | 230.00 | 232.00 | 223.00 | 228.05 | 228.05 | -2.40% | 154,000 |
| Aug 3, 2026 | 237.05 | 241.00 | 230.05 | 233.65 | 233.65 | -3.29% | 168,000 |
| Jul 31, 2026 | 218.00 | 252.10 | 218.00 | 241.60 | 241.60 | 12.53% | 597,000 |
| Jul 30, 2026 | 219.10 | 219.10 | 213.00 | 214.70 | 214.70 | -1.87% | 109,000 |
| Jul 29, 2026 | 217.80 | 222.00 | 216.05 | 218.80 | 218.80 | 1.04% | 110,000 |
| Jul 28, 2026 | 219.65 | 222.50 | 214.50 | 216.55 | 216.55 | -2.72% | 147,000 |
| Jul 27, 2026 | 228.00 | 232.00 | 222.00 | 222.60 | 222.60 | -2.79% | 156,000 |
| Jul 24, 2026 | 231.10 | 232.50 | 222.00 | 229.00 | 229.00 | -1.57% | 178,000 |
| Jul 23, 2026 | 230.10 | 237.10 | 228.05 | 232.65 | 232.65 | 1.15% | 161,000 |
| Jul 22, 2026 | 235.00 | 239.00 | 228.15 | 230.00 | 230.00 | -2.23% | 163,000 |
| Jul 21, 2026 | 236.45 | 238.00 | 222.90 | 235.25 | 235.25 | -0.21% | 209,000 |
| Jul 20, 2026 | 235.10 | 243.00 | 230.45 | 235.75 | 235.75 | -1.77% | 305,000 |
| Jul 17, 2026 | 254.95 | 254.95 | 235.05 | 240.00 | 240.00 | -5.12% | 239,000 |
| Jul 16, 2026 | 262.00 | 275.00 | 247.50 | 252.95 | 252.95 | -1.17% | 567,000 |
| Jul 15, 2026 | 233.80 | 258.70 | 232.00 | 255.95 | 255.95 | 18.72% | 1,433,000 |
| Jul 14, 2026 | 218.00 | 222.85 | 214.00 | 215.60 | 215.60 | -1.39% | 109,000 |
| Jul 13, 2026 | 221.95 | 223.85 | 211.00 | 218.65 | 218.65 | -2.15% | 173,000 |
| Jul 10, 2026 | 227.90 | 231.00 | 222.00 | 223.45 | 223.45 | -0.82% | 93,000 |
| Jul 9, 2026 | 218.25 | 226.45 | 215.15 | 225.30 | 225.30 | 3.23% | 187,000 |
| Jul 8, 2026 | 217.15 | 232.00 | 213.60 | 218.25 | 218.25 | -1.87% | 286,000 |
| Jul 7, 2026 | 225.00 | 227.95 | 215.10 | 222.40 | 222.40 | -2.13% | 261,000 |
| Jul 6, 2026 | 241.00 | 244.00 | 225.70 | 227.25 | 227.25 | -5.69% | 256,000 |
| Jul 3, 2026 | 262.00 | 271.00 | 233.90 | 240.95 | 240.95 | -5.88% | 853,000 |
| Jul 2, 2026 | 246.30 | 256.00 | 244.95 | 256.00 | 256.00 | 4.98% | 155,000 |
| Jul 1, 2026 | 240.00 | 246.00 | 231.00 | 243.85 | 243.85 | 3.22% | 210,000 |
| Jun 30, 2026 | 230.20 | 239.00 | 228.90 | 236.25 | 236.25 | 1.42% | 232,000 |
| Jun 29, 2026 | 215.00 | 233.60 | 214.90 | 232.95 | 232.95 | 4.70% | 351,000 |
| Jun 25, 2026 | 225.00 | 230.00 | 218.10 | 222.50 | 222.50 | -2.58% | 170,000 |
| Jun 24, 2026 | 224.00 | 235.00 | 216.60 | 228.40 | 228.40 | 1.04% | 338,000 |
| Jun 23, 2026 | 223.80 | 226.05 | 210.60 | 226.05 | 226.05 | 4.99% | 593,000 |
| Jun 22, 2026 | 215.30 | 215.30 | 209.15 | 215.30 | 215.30 | 5.00% | 648,000 |
| Jun 19, 2026 | 190.00 | 205.05 | 190.00 | 205.05 | 205.05 | 4.99% | 943,000 |