Sunteck Realty Limited (NSE:SUNTECK)
India · Delayed Price · Currency is INR 303.95
+8.85 (3.00%)
Apr 2, 2026, 3:29 PM IST
NSE:SUNTECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 292.00 | 307.80 | 283.00 | 303.95 | 303.95 | 3.00% | 134,218 |
| Apr 1, 2026 | 282.75 | 301.10 | 278.55 | 295.10 | 295.10 | 8.02% | 182,539 |
| Mar 30, 2026 | 285.05 | 285.05 | 270.75 | 273.20 | 273.20 | -4.46% | 377,849 |
| Mar 27, 2026 | 306.25 | 306.25 | 284.40 | 285.95 | 285.95 | -5.77% | 273,747 |
| Mar 25, 2026 | 302.95 | 310.45 | 295.90 | 303.45 | 303.45 | 1.79% | 234,775 |
| Mar 24, 2026 | 292.00 | 302.00 | 287.45 | 298.10 | 298.10 | 3.61% | 265,882 |
| Mar 23, 2026 | 303.90 | 304.85 | 285.65 | 287.70 | 287.70 | -6.50% | 217,157 |
| Mar 20, 2026 | 311.00 | 315.15 | 304.10 | 307.70 | 307.70 | -0.47% | 131,668 |
| Mar 19, 2026 | 323.05 | 323.10 | 307.00 | 309.15 | 309.15 | -5.08% | 135,630 |
| Mar 18, 2026 | 313.00 | 329.50 | 313.00 | 325.70 | 325.70 | 3.51% | 236,519 |
| Mar 17, 2026 | 307.00 | 320.15 | 306.15 | 314.65 | 314.65 | 2.74% | 314,540 |
| Mar 16, 2026 | 315.00 | 321.15 | 304.00 | 306.25 | 306.25 | -3.19% | 179,074 |
| Mar 13, 2026 | 331.10 | 332.60 | 314.00 | 316.35 | 316.35 | -5.37% | 194,400 |
| 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 |