Sunteck Realty Limited (NSE:SUNTECK)
India · Delayed Price · Currency is INR 410.20
-3.85 (-0.93%)
Dec 26, 2025, 11:50 AM IST
Sunteck Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 405.95 | 409.85 | 389.95 | 406.30 | 406.30 | 0.36% | 194,509 |
| Dec 5, 2025 | 411.10 | 412.70 | 402.75 | 404.85 | 404.85 | -1.84% | 135,493 |
| Dec 4, 2025 | 420.40 | 420.40 | 410.20 | 412.45 | 412.45 | -1.35% | 57,731 |
| Dec 3, 2025 | 418.00 | 421.70 | 411.10 | 418.10 | 418.10 | -0.18% | 86,211 |
| Dec 2, 2025 | 421.95 | 422.30 | 416.55 | 418.85 | 418.85 | -0.32% | 40,528 |
| Dec 1, 2025 | 422.65 | 424.90 | 417.00 | 420.20 | 420.20 | -0.67% | 71,879 |
| Nov 28, 2025 | 418.05 | 424.95 | 416.30 | 423.05 | 423.05 | 1.63% | 101,961 |
| Nov 27, 2025 | 429.90 | 429.90 | 414.00 | 416.25 | 416.25 | -2.78% | 104,791 |
| Nov 26, 2025 | 420.20 | 429.50 | 418.50 | 428.15 | 428.15 | 2.05% | 76,682 |
| Nov 25, 2025 | 419.05 | 426.00 | 417.00 | 419.55 | 419.55 | 0.62% | 171,804 |
| Nov 24, 2025 | 419.95 | 419.95 | 412.00 | 416.95 | 416.95 | -0.42% | 113,385 |
| Nov 21, 2025 | 426.00 | 427.20 | 415.20 | 418.70 | 418.70 | -1.93% | 82,528 |
| Nov 20, 2025 | 436.60 | 438.85 | 421.50 | 426.95 | 426.95 | -2.21% | 114,698 |
| Nov 19, 2025 | 425.10 | 438.00 | 423.30 | 436.60 | 436.60 | 2.25% | 200,836 |
| Nov 18, 2025 | 435.00 | 435.70 | 425.60 | 427.00 | 427.00 | -1.81% | 159,832 |
| Nov 17, 2025 | 443.00 | 447.90 | 432.40 | 434.85 | 434.85 | -2.55% | 149,693 |
| Nov 14, 2025 | 446.45 | 449.35 | 442.40 | 446.25 | 446.25 | -0.48% | 96,415 |
| Nov 13, 2025 | 445.00 | 457.35 | 443.75 | 448.40 | 448.40 | 0.79% | 196,846 |
| Nov 12, 2025 | 440.70 | 447.95 | 440.70 | 444.90 | 444.90 | 0.96% | 122,239 |
| Nov 11, 2025 | 440.50 | 443.45 | 435.65 | 440.65 | 440.65 | -0.60% | 110,891 |
| Nov 10, 2025 | 449.55 | 449.55 | 438.25 | 443.30 | 443.30 | 0.11% | 101,508 |
| Nov 7, 2025 | 447.60 | 447.80 | 436.45 | 442.80 | 442.80 | -1.07% | 159,290 |
| Nov 6, 2025 | 463.00 | 469.00 | 446.30 | 447.60 | 447.60 | -2.72% | 280,086 |
| Nov 4, 2025 | 465.20 | 470.20 | 453.95 | 460.10 | 460.10 | -0.62% | 283,913 |
| Nov 3, 2025 | 444.75 | 472.50 | 443.20 | 462.95 | 462.95 | 4.63% | 1,142,208 |
| Oct 31, 2025 | 456.00 | 456.00 | 441.05 | 442.45 | 442.45 | -2.63% | 143,086 |
| Oct 30, 2025 | 444.95 | 456.75 | 444.95 | 454.40 | 454.40 | 2.19% | 411,260 |
| Oct 29, 2025 | 440.00 | 450.25 | 434.15 | 444.65 | 444.65 | 1.11% | 449,131 |
| Oct 28, 2025 | 434.50 | 441.00 | 432.95 | 439.75 | 439.75 | 1.23% | 286,268 |
| Oct 27, 2025 | 437.10 | 439.90 | 433.00 | 434.40 | 434.40 | -0.08% | 185,571 |
| Oct 24, 2025 | 439.00 | 441.80 | 431.65 | 434.75 | 434.75 | 0.46% | 221,059 |
| Oct 23, 2025 | 440.00 | 440.05 | 431.35 | 432.75 | 432.75 | -0.98% | 142,592 |
| Oct 21, 2025 | 434.30 | 439.30 | 433.95 | 437.05 | 437.05 | 1.22% | 56,494 |
| Oct 20, 2025 | 432.60 | 437.60 | 422.85 | 431.80 | 431.80 | 0.76% | 321,883 |
| Oct 17, 2025 | 451.95 | 459.90 | 421.65 | 428.55 | 428.55 | -1.73% | 1,641,748 |
| Oct 16, 2025 | 445.00 | 448.20 | 430.40 | 436.10 | 436.10 | -1.33% | 386,756 |
| Oct 15, 2025 | 424.75 | 444.00 | 422.00 | 442.00 | 442.00 | 4.06% | 270,913 |
| Oct 14, 2025 | 434.50 | 440.05 | 423.10 | 424.75 | 424.75 | -2.29% | 177,209 |