Suraj Industries Ltd (BOM:890226)
India · Delayed Price · Currency is INR 23.50
-0.90 (-3.69%)
At close: Oct 7, 2026
BOM:890226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 25.40 | 25.40 | 23.18 | 23.50 | 23.50 | -3.69% | 4,867 |
| Oct 6, 2026 | 25.60 | 25.60 | 23.25 | 24.40 | 24.40 | - | 2,501 |
| Oct 5, 2026 | 24.00 | 25.83 | 23.90 | 24.40 | 24.40 | -0.81% | 16,107 |
| Oct 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.73% | 12 |
| Sep 30, 2026 | 23.13 | 23.94 | 22.81 | 23.49 | 23.49 | 0.86% | 12,367 |
| Sep 29, 2026 | 21.15 | 23.37 | 21.15 | 23.29 | 23.29 | 4.63% | 13,067 |
| Sep 28, 2026 | 24.10 | 24.10 | 22.01 | 22.26 | 22.26 | -3.22% | 2,661 |
| Sep 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.46% | 10 |
| Sep 24, 2026 | 24.23 | 24.23 | 21.93 | 23.34 | 23.34 | 1.13% | 2,516 |
| Sep 23, 2026 | 23.08 | 23.08 | 22.50 | 23.08 | 23.08 | 4.96% | 16,513 |
| Sep 22, 2026 | 24.12 | 24.12 | 21.87 | 21.99 | 21.99 | -4.31% | 7,452 |
| Sep 21, 2026 | 22.15 | 23.10 | 22.00 | 22.98 | 22.98 | 4.45% | 33,672 |
| Sep 18, 2026 | 21.99 | 22.50 | 21.43 | 22.00 | 22.00 | -2.22% | 10,132 |
| Sep 17, 2026 | 22.98 | 22.99 | 21.85 | 22.50 | 22.50 | -2.13% | 1,624 |
| Sep 16, 2026 | 22.11 | 22.99 | 21.85 | 22.99 | 22.99 | -0.04% | 2,282 |
| Sep 15, 2026 | 24.33 | 24.33 | 23.00 | 23.00 | 23.00 | -3.12% | 5,314 |
| Sep 11, 2026 | 22.01 | 23.74 | 22.00 | 23.74 | 23.74 | 3.26% | 11,915 |
| Sep 10, 2026 | 21.78 | 23.09 | 21.78 | 22.99 | 22.99 | 4.50% | 2,821 |
| Sep 9, 2026 | 22.98 | 22.98 | 21.00 | 22.00 | 22.00 | 0.50% | 11,836 |
| Sep 8, 2026 | 21.79 | 21.89 | 21.09 | 21.89 | 21.89 | 4.99% | 9,968 |
| Sep 7, 2026 | 20.75 | 20.85 | 20.65 | 20.85 | 20.85 | 3.06% | 2,000 |
| Sep 4, 2026 | 21.00 | 21.00 | 19.95 | 20.23 | 20.23 | -3.67% | 39 |
| Sep 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.99% | 11 |
| Sep 2, 2026 | 21.79 | 21.79 | 21.21 | 21.21 | 21.21 | 1.97% | 152 |
| Sep 1, 2026 | 21.94 | 21.94 | 19.90 | 20.80 | 20.80 | -0.48% | 15,130 |
| Aug 31, 2026 | 22.00 | 22.00 | 20.90 | 20.90 | 20.90 | -5.00% | 49,076 |
| Aug 28, 2026 | 22.80 | 22.80 | 21.00 | 22.00 | 22.00 | 1.15% | 10,848 |
| Aug 27, 2026 | 22.00 | 22.40 | 21.60 | 21.75 | 21.75 | -1.41% | 96,751 |
| Aug 26, 2026 | 22.75 | 23.88 | 21.63 | 22.06 | 22.06 | -3.08% | 49,102 |
| Aug 25, 2026 | 22.60 | 23.25 | 21.47 | 22.76 | 22.76 | 0.71% | 58,527 |
| Aug 24, 2026 | 22.63 | 23.78 | 21.52 | 22.60 | 22.60 | -0.22% | 63,985 |
| Aug 21, 2026 | 22.65 | 22.65 | 21.00 | 22.65 | 22.65 | 4.96% | 172,927 |
| Aug 20, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 4.96% | 14,751 |
| Aug 19, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 4.95% | 186,201 |
| Aug 18, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 4.98% | 2,395 |
| Aug 17, 2026 | 17.70 | 18.66 | 17.70 | 18.66 | 18.66 | 4.95% | 43,174 |
| Aug 14, 2026 | 17.78 | 18.49 | 17.78 | 17.78 | 17.78 | - | 536 |
| Aug 13, 2026 | 18.00 | 18.00 | 17.78 | 17.78 | 17.78 | - | 110 |
| Aug 12, 2026 | 16.40 | 17.78 | 16.33 | 17.78 | 17.78 | 3.55% | 2,005 |
| Aug 11, 2026 | 18.00 | 18.60 | 17.17 | 17.17 | 17.17 | -4.98% | 8,072 |
| Aug 10, 2026 | 18.07 | 18.07 | 17.30 | 18.07 | 18.07 | 5.00% | 58,806 |
| Aug 7, 2026 | 17.95 | 17.95 | 17.21 | 17.21 | 17.21 | 0.64% | 308,123 |
| Aug 6, 2026 | 18.90 | 18.90 | 17.10 | 17.10 | 17.10 | -5.00% | 15,645 |
| Aug 5, 2026 | 17.42 | 18.00 | 17.42 | 18.00 | 18.00 | -1.64% | 106 |
| Aug 4, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -0.11% | 161 |
| Aug 3, 2026 | 18.35 | 18.35 | 17.79 | 18.32 | 18.32 | -0.16% | 139 |
| Jul 31, 2026 | 17.50 | 18.37 | 17.50 | 18.35 | 18.35 | 4.86% | 3,514 |
| Jul 28, 2026 | 17.48 | 18.30 | 17.48 | 17.50 | 17.50 | -4.89% | 646 |
| Jul 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | 7 |
| Jul 22, 2026 | 17.22 | 18.00 | 17.22 | 18.00 | 18.00 | 4.53% | 67 |