Sunteck Realty Limited (NSE:SUNTECK)
India · Delayed Price · Currency is INR 334.30
-8.05 (-2.35%)
At close: Mar 12, 2026
Sunteck Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 341.00 | 341.60 | 331.25 | 334.30 | 334.30 | -2.35% | 158,433 |
| Mar 11, 2026 | 355.95 | 357.80 | 341.00 | 342.35 | 342.35 | -3.33% | 221,354 |
| Mar 10, 2026 | 359.95 | 363.70 | 345.50 | 354.15 | 354.15 | 0.63% | 241,719 |
| Mar 9, 2026 | 370.00 | 370.00 | 343.95 | 351.95 | 351.95 | -6.31% | 442,408 |
| Mar 6, 2026 | 374.50 | 387.85 | 374.50 | 375.65 | 375.65 | 0.31% | 118,444 |
| Mar 5, 2026 | 375.55 | 380.60 | 368.25 | 374.50 | 374.50 | -0.28% | 169,880 |
| Mar 4, 2026 | 382.00 | 385.55 | 370.00 | 375.55 | 375.55 | -3.96% | 212,331 |
| Mar 2, 2026 | 380.05 | 404.50 | 380.00 | 391.05 | 391.05 | -2.51% | 194,503 |
| Feb 27, 2026 | 412.95 | 412.95 | 396.35 | 401.10 | 401.10 | -3.57% | 59,472 |
| Feb 26, 2026 | 405.75 | 420.00 | 403.20 | 415.95 | 415.95 | 1.96% | 124,636 |
| Feb 25, 2026 | 401.25 | 409.50 | 401.25 | 407.95 | 407.95 | 1.67% | 78,690 |
| Feb 24, 2026 | 407.40 | 407.45 | 397.05 | 401.25 | 401.25 | -2.24% | 75,711 |
| Feb 23, 2026 | 409.90 | 416.80 | 402.15 | 410.45 | 410.45 | 0.38% | 135,868 |
| Feb 20, 2026 | 406.45 | 410.10 | 399.80 | 408.90 | 408.90 | 0.60% | 105,234 |
| Feb 19, 2026 | 398.80 | 408.00 | 396.50 | 406.45 | 406.45 | 1.35% | 214,890 |
| 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 |