Suraj Industries Ltd (BOM:890226)
India · Delayed Price · Currency is INR 16.37
-1.63 (-9.06%)
At close: May 7, 2026
BOM:890226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 18.10 | 18.10 | 16.30 | 16.37 | 16.37 | -9.06% | 2,601 |
| May 6, 2026 | 19.51 | 19.51 | 17.99 | 18.00 | 18.00 | 10.70% | 303 |
| May 5, 2026 | 18.30 | 18.30 | 16.26 | 16.26 | 16.26 | -3.44% | 589 |
| May 4, 2026 | 16.76 | 16.84 | 16.76 | 16.84 | 16.84 | -7.12% | 18 |
| Apr 30, 2026 | 18.50 | 18.50 | 18.13 | 18.13 | 18.13 | 0.95% | 9 |
| Apr 29, 2026 | 18.50 | 18.50 | 17.12 | 17.96 | 17.96 | 6.46% | 28 |
| Apr 28, 2026 | 19.44 | 19.44 | 16.85 | 16.87 | 16.87 | -6.02% | 1,442 |
| Apr 27, 2026 | 17.99 | 17.99 | 17.95 | 17.95 | 17.95 | 5.59% | 207 |
| Apr 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.44% | 100 |
| Apr 23, 2026 | 17.95 | 17.95 | 17.79 | 17.79 | 17.79 | 10.57% | 21 |
| Apr 22, 2026 | 18.00 | 18.00 | 16.09 | 16.09 | 16.09 | -2.48% | 14 |
| Apr 21, 2026 | 18.00 | 18.00 | 16.50 | 16.50 | 16.50 | 1.16% | 14,384 |
| Apr 20, 2026 | 19.70 | 19.70 | 16.31 | 16.31 | 16.31 | -2.97% | 10,244 |
| Apr 17, 2026 | 19.45 | 19.45 | 16.80 | 16.81 | 16.81 | 0.36% | 25,686 |
| Apr 16, 2026 | 19.89 | 19.89 | 16.75 | 16.75 | 16.75 | -7.00% | 312 |
| Apr 15, 2026 | 19.50 | 19.50 | 16.50 | 18.01 | 18.01 | 0.06% | 2,157 |
| Apr 13, 2026 | 19.90 | 19.90 | 18.00 | 18.00 | 18.00 | -7.22% | 9 |
| Apr 10, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.65% | 2 |
| Apr 9, 2026 | 19.49 | 19.49 | 17.51 | 18.90 | 18.90 | -3.03% | 1,712 |
| Apr 8, 2026 | 19.59 | 19.59 | 19.40 | 19.49 | 19.49 | 19.20% | 11,402 |
| Apr 7, 2026 | 19.70 | 19.70 | 16.29 | 16.35 | 16.35 | -7.73% | 4,470 |
| Apr 6, 2026 | 18.95 | 18.95 | 17.10 | 17.72 | 17.72 | 3.69% | 202 |
| Apr 2, 2026 | 19.90 | 19.99 | 16.61 | 17.09 | 17.09 | 0.06% | 12,517 |
| Apr 1, 2026 | 20.00 | 20.00 | 16.00 | 17.08 | 17.08 | -14.13% | 1,364 |
| Mar 30, 2026 | 17.98 | 19.89 | 17.73 | 19.89 | 19.89 | 11.68% | 304 |
| Mar 27, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.45% | 2 |
| Mar 25, 2026 | 18.00 | 19.00 | 16.01 | 17.89 | 17.89 | 5.24% | 155 |
| Mar 23, 2026 | 16.69 | 18.00 | 13.66 | 17.00 | 17.00 | 4.36% | 365 |
| Mar 20, 2026 | 18.48 | 18.48 | 16.24 | 16.29 | 16.29 | 5.10% | 372 |
| Mar 19, 2026 | 16.50 | 16.50 | 15.50 | 15.50 | 15.50 | -2.94% | 5,000 |
| Mar 18, 2026 | 18.00 | 18.00 | 15.42 | 15.97 | 15.97 | -6.06% | 2,809 |
| Mar 16, 2026 | 17.62 | 17.62 | 17.00 | 17.00 | 17.00 | -3.24% | 10 |
| Mar 13, 2026 | 17.57 | 18.95 | 17.57 | 17.57 | 17.57 | -19.99% | 39,005 |
| Mar 12, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 148.98% | 119 |
| Jan 23, 2026 | 8.01 | 9.43 | 8.01 | 8.82 | 8.82 | 2.44% | 18,219 |
| Jan 22, 2026 | 8.50 | 8.89 | 8.50 | 8.61 | 8.61 | 4.87% | 16,015 |
| Jan 21, 2026 | 8.67 | 8.67 | 7.61 | 8.21 | 8.21 | 5.66% | 29,107 |
| Jan 20, 2026 | 9.28 | 9.28 | 7.51 | 7.77 | 7.77 | -14.90% | 43,656 |
| Jan 19, 2026 | 10.29 | 10.29 | 7.96 | 9.13 | 9.13 | -8.06% | 126,126 |
| Jan 16, 2026 | 9.92 | 10.05 | 8.60 | 9.93 | 9.93 | 1.02% | 34,192 |
| Jan 14, 2026 | 9.18 | 9.84 | 9.18 | 9.83 | 9.83 | 10.45% | 56,192 |
| Jan 13, 2026 | 9.80 | 9.80 | 8.11 | 8.90 | 8.90 | -3.26% | 4,857 |
| Jan 12, 2026 | 9.29 | 9.29 | 8.51 | 9.20 | 9.20 | -0.54% | 764 |
| Jan 9, 2026 | 9.30 | 9.90 | 9.25 | 9.25 | 9.25 | -7.13% | 2,997 |
| Jan 8, 2026 | 9.98 | 9.98 | 9.50 | 9.96 | 9.96 | -0.20% | 2,649 |
| Jan 7, 2026 | 9.83 | 10.26 | 9.12 | 9.98 | 9.98 | 5.05% | 22,489 |
| Jan 6, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | 335 |
| Jan 5, 2026 | 9.00 | 9.45 | 9.00 | 9.45 | 9.45 | 5.00% | 1,270 |
| Jan 2, 2026 | 9.30 | 9.96 | 9.00 | 9.00 | 9.00 | -4.36% | 2,670 |
| Jan 1, 2026 | 9.96 | 9.96 | 9.20 | 9.41 | 9.41 | 5.02% | 905 |