Suntech Infra Solutions Limited (NSE:SUNTECH)
India · Delayed Price · Currency is INR 39.95
+0.80 (2.04%)
At close: Sep 10, 2026
Suntech Infra Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 39.70 | 39.95 | 39.70 | 39.95 | 39.95 | 2.04% | 6,400 |
| Sep 9, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - | 1,600 |
| Sep 8, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - | 1,600 |
| Sep 7, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -2.25% | 1,600 |
| Sep 4, 2026 | 40.10 | 40.10 | 40.05 | 40.05 | 40.05 | -2.44% | 3,200 |
| Sep 3, 2026 | 42.40 | 42.40 | 41.05 | 41.05 | 41.05 | -6.39% | 25,600 |
| Sep 2, 2026 | 45.50 | 48.00 | 43.50 | 43.85 | 43.85 | -2.77% | 19,200 |
| Sep 1, 2026 | 44.00 | 47.25 | 43.95 | 45.10 | 45.10 | -5.85% | 20,800 |
| Aug 31, 2026 | 52.75 | 52.75 | 47.50 | 47.90 | 47.90 | -9.19% | 59,200 |
| Aug 28, 2026 | 49.90 | 53.95 | 48.10 | 52.75 | 52.75 | 12.00% | 144,000 |
| Aug 27, 2026 | 43.20 | 48.80 | 40.50 | 47.10 | 47.10 | 9.79% | 158,400 |
| Aug 26, 2026 | 37.60 | 43.20 | 37.10 | 42.90 | 42.90 | 19.17% | 137,600 |
| Aug 25, 2026 | 35.00 | 37.90 | 34.00 | 36.00 | 36.00 | 2.86% | 19,200 |
| Aug 24, 2026 | 31.20 | 35.50 | 31.15 | 35.00 | 35.00 | -0.14% | 20,800 |
| Aug 21, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | 1,600 |
| Aug 20, 2026 | 35.00 | 35.05 | 35.00 | 35.05 | 35.05 | -3.58% | 6,400 |
| Aug 19, 2026 | 35.85 | 36.90 | 35.80 | 36.35 | 36.35 | 1.96% | 6,400 |
| Aug 18, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 2.44% | 1,600 |
| Aug 17, 2026 | 33.05 | 34.80 | 33.05 | 34.80 | 34.80 | 4.98% | 11,200 |
| Aug 14, 2026 | 34.90 | 34.90 | 33.10 | 33.15 | 33.15 | -0.30% | 27,200 |
| Aug 13, 2026 | 33.60 | 34.00 | 33.00 | 33.25 | 33.25 | -2.21% | 24,000 |
| Aug 12, 2026 | 32.75 | 34.00 | 32.75 | 34.00 | 34.00 | - | 3,200 |
| Aug 10, 2026 | 34.00 | 34.00 | 33.75 | 34.00 | 34.00 | -2.30% | 6,400 |
| Aug 6, 2026 | 34.25 | 34.80 | 34.25 | 34.80 | 34.80 | 1.75% | 6,400 |
| Aug 5, 2026 | 33.50 | 34.20 | 33.50 | 34.20 | 34.20 | 1.63% | 8,000 |
| Aug 4, 2026 | 32.05 | 33.65 | 31.60 | 33.65 | 33.65 | 4.99% | 33,600 |
| Aug 3, 2026 | 32.10 | 32.20 | 32.00 | 32.05 | 32.05 | -2.88% | 19,200 |
| Jul 31, 2026 | 32.95 | 33.00 | 32.95 | 33.00 | 33.00 | - | 4,800 |
| Jul 30, 2026 | 30.30 | 33.35 | 30.30 | 33.00 | 33.00 | 3.77% | 33,600 |
| Jul 29, 2026 | 30.10 | 31.80 | 30.10 | 31.80 | 31.80 | 4.26% | 11,200 |
| Jul 28, 2026 | 30.10 | 32.50 | 30.00 | 30.50 | 30.50 | -1.61% | 19,200 |
| Jul 27, 2026 | 32.00 | 33.15 | 30.50 | 31.00 | 31.00 | -1.90% | 20,800 |
| Jul 24, 2026 | 31.60 | 31.60 | 31.45 | 31.60 | 31.60 | 4.98% | 41,600 |
| Jul 23, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 4.88% | 75,200 |
| Jul 22, 2026 | 29.20 | 29.20 | 28.70 | 28.70 | 28.70 | -4.33% | 25,600 |
| Jul 21, 2026 | 30.00 | 31.20 | 30.00 | 30.00 | 30.00 | -1.96% | 80,000 |
| Jul 20, 2026 | 31.30 | 31.30 | 30.20 | 30.60 | 30.60 | -3.62% | 52,800 |
| Jul 17, 2026 | 31.35 | 32.00 | 31.35 | 31.75 | 31.75 | -3.79% | 11,200 |
| Jul 16, 2026 | 30.60 | 33.10 | 30.60 | 33.00 | 33.00 | 3.61% | 9,600 |
| Jul 15, 2026 | 30.60 | 32.10 | 30.60 | 31.85 | 31.85 | 4.08% | 64,000 |
| Jul 14, 2026 | 30.55 | 30.80 | 30.55 | 30.60 | 30.60 | 1.83% | 8,000 |
| Jul 13, 2026 | 31.45 | 31.50 | 28.80 | 30.05 | 30.05 | 0.17% | 67,200 |
| Jul 10, 2026 | 30.10 | 30.90 | 29.45 | 30.00 | 30.00 | -3.23% | 62,400 |
| Jul 9, 2026 | 33.00 | 33.00 | 30.75 | 31.00 | 31.00 | -4.17% | 52,800 |
| Jul 8, 2026 | 33.30 | 33.30 | 32.10 | 32.35 | 32.35 | -4.15% | 11,200 |
| Jul 7, 2026 | 33.25 | 33.75 | 33.25 | 33.75 | 33.75 | 2.90% | 6,400 |
| Jul 6, 2026 | 34.00 | 34.00 | 32.50 | 32.80 | 32.80 | -4.09% | 28,800 |
| Jul 3, 2026 | 37.50 | 37.50 | 34.20 | 34.20 | 34.20 | -5.00% | 40,000 |
| Jul 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.75% | 1,600 |
| Jul 1, 2026 | 35.00 | 35.00 | 34.70 | 34.70 | 34.70 | -4.93% | 14,400 |