Suntech Infra Solutions Limited (NSE:SUNTECH)
India · Delayed Price · Currency is INR 39.00
+0.95 (2.50%)
At close: May 26, 2026
Suntech Infra Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 3,200 |
| May 26, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.50% | 11,200 |
| May 25, 2026 | 40.00 | 40.15 | 37.75 | 38.05 | 38.05 | -3.91% | 22,400 |
| May 22, 2026 | 39.95 | 41.45 | 39.60 | 39.60 | 39.60 | -0.88% | 12,800 |
| May 21, 2026 | 36.15 | 40.85 | 35.75 | 39.95 | 39.95 | 5.13% | 46,400 |
| May 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4.83% | 1,600 |
| May 19, 2026 | 36.65 | 36.65 | 36.25 | 36.25 | 36.25 | 0.69% | 4,800 |
| May 18, 2026 | 37.50 | 37.50 | 35.00 | 36.00 | 36.00 | -8.86% | 24,000 |
| May 15, 2026 | 39.55 | 39.55 | 37.20 | 39.50 | 39.50 | -2.71% | 14,400 |
| May 14, 2026 | 40.70 | 40.70 | 40.50 | 40.60 | 40.60 | -0.98% | 3,200 |
| May 13, 2026 | 39.50 | 41.00 | 39.50 | 41.00 | 41.00 | 2.50% | 9,600 |
| May 12, 2026 | 39.05 | 41.45 | 39.00 | 40.00 | 40.00 | -2.08% | 27,200 |
| May 11, 2026 | 39.65 | 41.90 | 38.50 | 40.85 | 40.85 | 2.38% | 11,200 |
| May 8, 2026 | 39.65 | 41.30 | 39.65 | 39.90 | 39.90 | 0.63% | 99,200 |
| May 7, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - | 1,600 |
| May 6, 2026 | 41.70 | 41.70 | 39.65 | 39.65 | 39.65 | 0.13% | 4,800 |
| May 5, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 3,200 |
| May 4, 2026 | 39.05 | 41.75 | 38.65 | 39.60 | 39.60 | 3.66% | 19,200 |
| Apr 30, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -4.62% | 1,600 |
| Apr 29, 2026 | 40.10 | 40.10 | 40.05 | 40.05 | 40.05 | -1.35% | 8,000 |
| Apr 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.75% | 1,600 |
| Apr 27, 2026 | 41.70 | 41.75 | 41.45 | 41.75 | 41.75 | 4.24% | 11,200 |
| Apr 24, 2026 | 41.95 | 41.95 | 40.05 | 40.05 | 40.05 | -1.60% | 6,400 |
| Apr 23, 2026 | 41.20 | 41.60 | 40.00 | 40.70 | 40.70 | 0.49% | 30,400 |
| Apr 22, 2026 | 40.55 | 42.30 | 40.50 | 40.50 | 40.50 | 0.50% | 22,400 |
| Apr 21, 2026 | 41.10 | 41.40 | 40.05 | 40.30 | 40.30 | -6.06% | 24,000 |
| Apr 20, 2026 | 40.05 | 42.90 | 40.00 | 42.90 | 42.90 | 1.78% | 36,800 |
| Apr 17, 2026 | 42.95 | 42.95 | 41.00 | 42.15 | 42.15 | 1.08% | 12,800 |
| Apr 16, 2026 | 41.45 | 41.85 | 41.45 | 41.70 | 41.70 | 1.58% | 4,800 |
| Apr 15, 2026 | 42.00 | 42.70 | 40.00 | 41.05 | 41.05 | -1.68% | 25,600 |
| Apr 13, 2026 | 39.90 | 41.90 | 39.90 | 41.75 | 41.75 | 4.64% | 8,000 |
| Apr 10, 2026 | 40.50 | 40.95 | 39.90 | 39.90 | 39.90 | 2.18% | 12,800 |
| Apr 9, 2026 | 40.05 | 40.60 | 39.05 | 39.05 | 39.05 | -4.41% | 11,200 |
| Apr 8, 2026 | 42.00 | 42.40 | 40.00 | 40.85 | 40.85 | -0.37% | 28,800 |
| Apr 7, 2026 | 38.00 | 41.95 | 38.00 | 41.00 | 41.00 | 10.96% | 46,400 |
| Apr 6, 2026 | 35.00 | 36.95 | 35.00 | 36.95 | 36.95 | 5.57% | 16,000 |
| Apr 2, 2026 | 34.05 | 35.00 | 34.05 | 35.00 | 35.00 | 1.74% | 16,000 |
| Apr 1, 2026 | 32.40 | 34.45 | 32.40 | 34.40 | 34.40 | 8.18% | 6,400 |
| Mar 30, 2026 | 32.00 | 34.45 | 31.05 | 31.80 | 31.80 | -2.75% | 56,000 |
| Mar 27, 2026 | 33.20 | 34.35 | 31.50 | 32.70 | 32.70 | -1.51% | 73,600 |
| Mar 25, 2026 | 31.50 | 33.90 | 31.50 | 33.20 | 33.20 | 8.32% | 52,800 |
| Mar 24, 2026 | 30.60 | 31.00 | 30.00 | 30.65 | 30.65 | 0.49% | 40,000 |
| Mar 23, 2026 | 30.40 | 32.00 | 30.30 | 30.50 | 30.50 | -5.43% | 28,800 |
| Mar 20, 2026 | 32.10 | 32.40 | 31.10 | 32.25 | 32.25 | 2.54% | 9,600 |
| Mar 19, 2026 | 33.00 | 33.00 | 31.45 | 31.45 | 31.45 | -2.18% | 59,200 |
| Mar 18, 2026 | 33.00 | 33.00 | 31.25 | 32.15 | 32.15 | - | 48,000 |
| Mar 17, 2026 | 31.00 | 32.20 | 30.65 | 32.15 | 32.15 | 2.39% | 65,600 |
| Mar 16, 2026 | 32.50 | 32.50 | 30.60 | 31.40 | 31.40 | -3.09% | 36,800 |
| Mar 13, 2026 | 33.05 | 33.05 | 32.40 | 32.40 | 32.40 | -2.85% | 8,000 |
| Mar 12, 2026 | 34.00 | 34.00 | 33.25 | 33.35 | 33.35 | -2.06% | 19,200 |