Susan Electricals India Limited (BOM:544793)
India · Delayed Price · Currency is INR 309.95
+10.55 (3.52%)
At close: Oct 1, 2026
Susan Electricals India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 298.00 | 314.35 | 295.00 | 309.95 | 309.95 | 3.52% | 132,000 |
| Sep 30, 2026 | 287.95 | 300.20 | 284.05 | 299.40 | 299.40 | 4.70% | 205,000 |
| Sep 29, 2026 | 290.40 | 292.40 | 280.00 | 285.95 | 285.95 | -0.47% | 111,000 |
| Sep 28, 2026 | 294.50 | 297.00 | 285.00 | 287.30 | 287.30 | -2.44% | 185,000 |
| Sep 25, 2026 | 298.00 | 300.00 | 291.00 | 294.50 | 294.50 | -1.37% | 81,000 |
| Sep 24, 2026 | 299.00 | 308.60 | 296.00 | 298.60 | 298.60 | -3.21% | 157,000 |
| Sep 23, 2026 | 297.15 | 315.00 | 295.90 | 308.50 | 308.50 | 2.12% | 182,000 |
| Sep 22, 2026 | 305.00 | 315.40 | 300.30 | 302.10 | 302.10 | -2.22% | 43,000 |
| Sep 21, 2026 | 313.00 | 313.00 | 302.20 | 308.95 | 308.95 | -1.73% | 40,000 |
| Sep 18, 2026 | 297.00 | 314.40 | 297.00 | 314.40 | 314.40 | 4.99% | 93,000 |
| Sep 17, 2026 | 297.00 | 303.50 | 288.70 | 299.45 | 299.45 | -1.45% | 101,000 |
| Sep 16, 2026 | 295.00 | 305.00 | 288.00 | 303.85 | 303.85 | 0.23% | 103,000 |
| Sep 15, 2026 | 324.95 | 324.95 | 303.15 | 303.15 | 303.15 | -5.00% | 75,000 |
| Sep 11, 2026 | 321.00 | 327.50 | 316.00 | 319.10 | 319.10 | -3.74% | 107,000 |
| Sep 10, 2026 | 332.00 | 340.80 | 316.00 | 331.50 | 331.50 | 0.65% | 95,000 |
| Sep 9, 2026 | 308.50 | 332.00 | 305.80 | 329.35 | 329.35 | 4.16% | 138,000 |
| Sep 8, 2026 | 322.20 | 339.00 | 316.20 | 316.20 | 316.20 | -4.99% | 122,000 |
| Sep 7, 2026 | 366.55 | 366.55 | 331.65 | 332.80 | 332.80 | -4.67% | 155,000 |
| Sep 4, 2026 | 344.10 | 349.10 | 342.00 | 349.10 | 349.10 | 4.99% | 43,000 |
| Sep 3, 2026 | 331.95 | 332.50 | 328.00 | 332.50 | 332.50 | 4.99% | 33,000 |
| Sep 2, 2026 | 295.15 | 316.70 | 289.50 | 316.70 | 316.70 | 4.99% | 89,000 |
| Sep 1, 2026 | 305.05 | 308.90 | 294.80 | 301.65 | 301.65 | -2.49% | 80,000 |
| Aug 31, 2026 | 317.55 | 325.00 | 308.55 | 309.35 | 309.35 | -4.74% | 62,000 |
| Aug 28, 2026 | 325.00 | 328.00 | 313.00 | 324.75 | 324.75 | -0.85% | 40,000 |
| Aug 27, 2026 | 338.00 | 338.50 | 326.00 | 327.55 | 327.55 | -1.16% | 42,000 |
| Aug 26, 2026 | 326.50 | 334.00 | 324.55 | 331.40 | 331.40 | 3.06% | 36,000 |
| Aug 25, 2026 | 334.00 | 335.00 | 321.00 | 321.55 | 321.55 | -2.72% | 52,000 |
| Aug 24, 2026 | 320.00 | 345.70 | 304.00 | 330.55 | 330.55 | 3.06% | 282,000 |
| 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 |