Suntech Infra Solutions Limited (NSE:SUNTECH)
India · Delayed Price · Currency is INR 36.50
-0.50 (-1.35%)
At close: Jan 22, 2026
Suntech Infra Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 37.15 | 37.15 | 36.35 | 36.50 | 36.50 | -1.35% | 12,800 |
| Jan 21, 2026 | 37.50 | 38.00 | 37.00 | 37.00 | 37.00 | - | 19,200 |
| Jan 20, 2026 | 37.25 | 37.55 | 37.00 | 37.00 | 37.00 | -4.52% | 11,200 |
| Jan 19, 2026 | 39.00 | 39.00 | 38.75 | 38.75 | 38.75 | 0.65% | 3,200 |
| Jan 16, 2026 | 39.60 | 39.60 | 38.50 | 38.50 | 38.50 | -3.14% | 27,200 |
| Jan 14, 2026 | 41.10 | 42.25 | 39.50 | 39.75 | 39.75 | -3.05% | 24,000 |
| Jan 13, 2026 | 39.75 | 41.45 | 39.70 | 41.00 | 41.00 | 0.49% | 11,200 |
| Jan 12, 2026 | 39.85 | 40.90 | 39.85 | 40.80 | 40.80 | 1.87% | 11,200 |
| Jan 9, 2026 | 40.80 | 41.20 | 39.40 | 40.05 | 40.05 | -2.44% | 36,800 |
| Jan 8, 2026 | 42.15 | 42.95 | 40.90 | 41.05 | 41.05 | -6.70% | 35,200 |
| Jan 7, 2026 | 42.25 | 45.20 | 41.00 | 44.00 | 44.00 | 8.24% | 94,400 |
| Jan 6, 2026 | 40.45 | 41.00 | 40.35 | 40.65 | 40.65 | -4.47% | 17,600 |
| Jan 5, 2026 | 45.80 | 45.80 | 42.05 | 42.55 | 42.55 | -0.23% | 6,400 |
| Jan 2, 2026 | 41.80 | 42.85 | 41.80 | 42.65 | 42.65 | 3.52% | 6,400 |
| Jan 1, 2026 | 42.65 | 42.65 | 40.30 | 41.20 | 41.20 | -3.17% | 30,400 |
| Dec 31, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 1.55% | 1,600 |
| Dec 30, 2025 | 42.25 | 42.25 | 41.85 | 41.90 | 41.90 | -2.56% | 11,200 |
| Dec 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -3.91% | 1,600 |
| Dec 26, 2025 | 43.15 | 44.75 | 43.15 | 44.75 | 44.75 | 1.94% | 6,400 |
| Dec 24, 2025 | 43.90 | 44.00 | 43.90 | 43.90 | 43.90 | 2.09% | 6,400 |
| Dec 23, 2025 | 43.55 | 43.55 | 43.00 | 43.00 | 43.00 | -1.26% | 8,000 |
| Dec 22, 2025 | 43.10 | 43.55 | 43.05 | 43.55 | 43.55 | 0.93% | 9,600 |
| Dec 19, 2025 | 43.00 | 43.50 | 43.00 | 43.15 | 43.15 | 0.35% | 8,000 |
| Dec 17, 2025 | 44.10 | 44.10 | 43.00 | 43.00 | 43.00 | -2.49% | 8,000 |
| Dec 16, 2025 | 44.85 | 46.15 | 43.50 | 44.10 | 44.10 | -1.34% | 32,000 |
| Dec 15, 2025 | 48.75 | 48.75 | 44.00 | 44.70 | 44.70 | -11.13% | 48,000 |
| Dec 12, 2025 | 52.95 | 53.90 | 49.20 | 50.30 | 50.30 | -4.37% | 33,600 |
| Dec 11, 2025 | 46.50 | 52.80 | 46.50 | 52.60 | 52.60 | 19.55% | 198,400 |
| Dec 10, 2025 | 37.35 | 45.00 | 37.30 | 44.00 | 44.00 | 12.82% | 168,000 |
| Dec 9, 2025 | 40.05 | 40.50 | 38.90 | 39.00 | 39.00 | -2.62% | 65,600 |
| Dec 8, 2025 | 41.00 | 42.40 | 39.50 | 40.05 | 40.05 | -1.84% | 27,200 |
| Dec 5, 2025 | 45.20 | 45.20 | 40.50 | 40.80 | 40.80 | -9.33% | 56,000 |
| Dec 4, 2025 | 41.00 | 45.05 | 38.00 | 45.00 | 45.00 | 9.76% | 132,800 |
| Dec 3, 2025 | 42.00 | 42.00 | 39.95 | 41.00 | 41.00 | -5.53% | 91,200 |
| Dec 2, 2025 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | -1.36% | 9,600 |
| Dec 1, 2025 | 44.00 | 44.00 | 43.20 | 44.00 | 44.00 | - | 12,800 |
| Nov 28, 2025 | 45.15 | 45.15 | 43.20 | 44.00 | 44.00 | -4.97% | 92,800 |
| Nov 27, 2025 | 45.50 | 46.30 | 44.10 | 46.30 | 46.30 | -2.32% | 48,000 |
| Nov 26, 2025 | 47.65 | 48.15 | 47.30 | 47.40 | 47.40 | -1.04% | 12,800 |
| Nov 25, 2025 | 48.00 | 48.00 | 47.30 | 47.90 | 47.90 | -0.10% | 8,000 |
| Nov 24, 2025 | 48.30 | 49.95 | 47.65 | 47.95 | 47.95 | -0.42% | 44,800 |
| Nov 21, 2025 | 47.05 | 49.85 | 47.00 | 48.15 | 48.15 | -1.43% | 36,800 |
| Nov 20, 2025 | 49.05 | 50.70 | 48.85 | 48.85 | 48.85 | -0.41% | 72,000 |
| Nov 19, 2025 | 49.05 | 50.50 | 49.00 | 49.05 | 49.05 | -2.00% | 48,000 |
| Nov 18, 2025 | 51.85 | 52.00 | 50.00 | 50.05 | 50.05 | -0.50% | 56,000 |
| Nov 17, 2025 | 49.00 | 52.00 | 49.00 | 50.30 | 50.30 | -6.77% | 54,400 |
| Nov 14, 2025 | 53.00 | 54.60 | 52.95 | 53.95 | 53.95 | 3.75% | 48,000 |
| Nov 13, 2025 | 54.05 | 54.05 | 52.00 | 52.00 | 52.00 | -4.67% | 35,200 |
| Nov 12, 2025 | 57.95 | 58.00 | 54.00 | 54.55 | 54.55 | 1.02% | 81,600 |
| Nov 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 16,000 |