Sunteck Realty Limited (NSE:SUNTECK)
India · Delayed Price · Currency is INR 401.05
+0.10 (0.02%)
Feb 19, 2026, 12:34 PM IST
Sunteck Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 403.40 | 407.00 | 398.35 | 401.05 | 401.05 | -0.66% | 132,985 |
| Feb 17, 2026 | 395.00 | 406.00 | 394.00 | 403.70 | 403.70 | 1.18% | 113,097 |
| Feb 16, 2026 | 391.00 | 402.65 | 391.00 | 399.00 | 399.00 | 0.20% | 56,891 |
| Feb 13, 2026 | 401.85 | 403.85 | 394.20 | 398.20 | 398.20 | -2.46% | 69,572 |
| Feb 12, 2026 | 415.00 | 416.20 | 405.55 | 408.25 | 408.25 | -1.93% | 51,207 |
| Feb 11, 2026 | 417.55 | 421.00 | 408.35 | 416.30 | 416.30 | -0.63% | 163,958 |
| Feb 10, 2026 | 417.60 | 421.70 | 415.50 | 418.95 | 418.95 | -0.04% | 98,866 |
| Feb 9, 2026 | 409.60 | 421.75 | 408.35 | 419.10 | 419.10 | 2.71% | 82,661 |
| Feb 6, 2026 | 404.95 | 412.25 | 403.10 | 408.05 | 408.05 | -0.32% | 85,265 |
| Feb 5, 2026 | 415.00 | 415.00 | 406.20 | 409.35 | 409.35 | -1.54% | 84,020 |
| Feb 4, 2026 | 403.10 | 417.40 | 403.10 | 415.75 | 415.75 | 1.84% | 118,967 |
| Feb 3, 2026 | 402.00 | 411.50 | 400.50 | 408.25 | 408.25 | 3.76% | 146,967 |
| Feb 2, 2026 | 398.30 | 402.35 | 385.60 | 393.45 | 393.45 | -1.22% | 145,069 |
| Feb 1, 2026 | 403.00 | 423.40 | 395.00 | 398.30 | 398.30 | -0.45% | 206,888 |
| Jan 30, 2026 | 388.80 | 405.65 | 382.20 | 400.10 | 400.10 | 3.94% | 255,621 |
| Jan 29, 2026 | 375.90 | 400.35 | 374.90 | 384.95 | 384.95 | 2.87% | 376,764 |
| Jan 28, 2026 | 389.90 | 389.90 | 370.80 | 374.20 | 374.20 | 1.05% | 353,178 |
| Jan 27, 2026 | 369.45 | 382.40 | 361.20 | 370.30 | 370.30 | 0.16% | 237,516 |
| Jan 23, 2026 | 388.85 | 389.05 | 367.00 | 369.70 | 369.70 | -4.92% | 428,943 |
| Jan 22, 2026 | 390.80 | 402.15 | 386.50 | 388.85 | 388.85 | 0.91% | 212,917 |
| Jan 21, 2026 | 395.00 | 404.00 | 380.40 | 385.35 | 385.35 | -4.37% | 331,028 |
| Jan 20, 2026 | 403.00 | 404.95 | 390.85 | 402.95 | 402.95 | -0.56% | 190,987 |
| Jan 19, 2026 | 411.00 | 414.80 | 403.15 | 405.20 | 405.20 | -2.83% | 106,884 |
| Jan 16, 2026 | 417.10 | 422.00 | 415.00 | 417.00 | 417.00 | -1.59% | 89,893 |
| Jan 14, 2026 | 420.00 | 426.50 | 417.65 | 423.75 | 423.75 | 0.77% | 235,178 |
| Jan 13, 2026 | 419.00 | 424.35 | 416.10 | 420.50 | 420.50 | 0.19% | 184,324 |
| Jan 12, 2026 | 418.60 | 425.45 | 409.25 | 419.70 | 419.70 | -0.26% | 214,052 |
| Jan 9, 2026 | 420.05 | 428.70 | 417.55 | 420.80 | 420.80 | -0.99% | 178,598 |
| Jan 8, 2026 | 416.60 | 432.70 | 416.60 | 425.00 | 425.00 | 1.25% | 193,596 |
| Jan 7, 2026 | 420.05 | 426.40 | 417.30 | 419.75 | 419.75 | -0.57% | 89,895 |
| Jan 6, 2026 | 422.50 | 425.05 | 417.00 | 422.15 | 422.15 | -0.01% | 100,003 |
| Jan 5, 2026 | 427.05 | 427.40 | 418.95 | 422.20 | 422.20 | -2.14% | 132,440 |
| Jan 2, 2026 | 430.35 | 443.30 | 422.25 | 431.45 | 431.45 | 0.36% | 807,419 |
| Jan 1, 2026 | 397.10 | 435.55 | 397.10 | 429.90 | 429.90 | 8.55% | 4,428,595 |
| Dec 31, 2025 | 398.95 | 401.70 | 395.00 | 396.05 | 396.05 | -0.73% | 289,349 |
| Dec 30, 2025 | 401.00 | 404.75 | 397.50 | 398.95 | 398.95 | -1.07% | 165,333 |
| Dec 29, 2025 | 400.00 | 409.70 | 399.85 | 403.25 | 403.25 | -0.17% | 213,798 |
| Dec 26, 2025 | 414.65 | 415.90 | 399.50 | 403.95 | 403.95 | -2.44% | 375,087 |
| Dec 24, 2025 | 410.40 | 417.95 | 410.40 | 414.05 | 414.05 | 0.50% | 93,549 |
| Dec 23, 2025 | 417.00 | 422.00 | 408.40 | 412.00 | 412.00 | -1.20% | 186,595 |
| Dec 22, 2025 | 392.05 | 418.00 | 392.05 | 417.00 | 417.00 | 6.55% | 369,646 |
| Dec 19, 2025 | 389.20 | 395.60 | 386.40 | 391.35 | 391.35 | 1.24% | 79,170 |
| Dec 18, 2025 | 395.30 | 396.10 | 384.50 | 386.55 | 386.55 | -2.21% | 285,419 |
| Dec 17, 2025 | 400.05 | 400.05 | 393.05 | 395.30 | 395.30 | -0.99% | 62,412 |
| Dec 16, 2025 | 403.20 | 403.20 | 397.00 | 399.25 | 399.25 | -1.10% | 47,355 |
| Dec 15, 2025 | 399.20 | 405.00 | 395.05 | 403.70 | 403.70 | 0.74% | 56,252 |
| Dec 12, 2025 | 404.05 | 407.50 | 397.75 | 400.75 | 400.75 | -0.39% | 84,809 |
| Dec 11, 2025 | 398.80 | 406.00 | 396.10 | 402.30 | 402.30 | 0.94% | 75,438 |
| Dec 10, 2025 | 405.50 | 412.75 | 397.20 | 398.55 | 398.55 | -1.43% | 87,912 |
| Dec 9, 2025 | 402.00 | 407.25 | 395.00 | 404.35 | 404.35 | -0.48% | 92,959 |