Sunteck Realty Limited (NSE:SUNTECK)
India · Delayed Price · Currency is INR 441.70
-5.90 (-1.32%)
Nov 7, 2025, 9:30 AM IST
Sunteck Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 143,177 |
| 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% | 449,207 |
| 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% | 321,974 |
| 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% | 270,993 |
| Oct 14, 2025 | 434.50 | 440.05 | 423.10 | 424.75 | 424.75 | -2.29% | 177,218 |
| Oct 13, 2025 | 437.70 | 441.35 | 431.40 | 434.70 | 434.70 | -2.18% | 129,498 |
| Oct 10, 2025 | 430.00 | 451.50 | 428.95 | 444.40 | 444.40 | 2.53% | 396,726 |
| Oct 9, 2025 | 429.00 | 435.55 | 422.10 | 433.45 | 433.45 | 0.88% | 194,039 |
| Oct 8, 2025 | 444.90 | 444.90 | 425.55 | 429.65 | 429.65 | -2.83% | 242,124 |
| Oct 7, 2025 | 440.00 | 445.00 | 435.35 | 442.15 | 442.15 | 1.21% | 186,257 |
| Oct 6, 2025 | 440.75 | 441.30 | 434.05 | 436.85 | 436.85 | -0.88% | 131,375 |
| Oct 3, 2025 | 437.00 | 442.30 | 430.00 | 440.75 | 440.75 | 1.07% | 150,226 |
| Oct 1, 2025 | 418.90 | 444.40 | 415.00 | 436.10 | 436.10 | 5.05% | 525,644 |
| Sep 30, 2025 | 421.00 | 421.00 | 411.45 | 415.15 | 415.15 | -1.61% | 190,555 |
| Sep 29, 2025 | 415.70 | 445.00 | 413.05 | 421.95 | 421.95 | 3.02% | 1,578,399 |
| Sep 26, 2025 | 422.00 | 424.20 | 407.50 | 409.60 | 409.60 | -3.28% | 163,505 |
| Sep 25, 2025 | 425.80 | 430.80 | 418.10 | 423.50 | 423.50 | -0.95% | 181,144 |
| Sep 24, 2025 | 439.20 | 439.90 | 426.00 | 427.55 | 427.55 | -2.63% | 419,286 |
| Sep 23, 2025 | 446.20 | 446.30 | 437.15 | 439.10 | 439.10 | -1.51% | 114,821 |
| Sep 22, 2025 | 453.90 | 459.00 | 444.50 | 445.85 | 444.35 | -0.93% | 243,811 |
| Sep 19, 2025 | 451.00 | 453.65 | 445.25 | 450.05 | 448.54 | -0.59% | 195,280 |
| Sep 18, 2025 | 447.40 | 457.30 | 444.85 | 452.70 | 451.18 | 1.89% | 303,273 |
| Sep 17, 2025 | 448.60 | 456.45 | 440.20 | 444.30 | 442.81 | -0.19% | 302,039 |
| Sep 16, 2025 | 446.50 | 452.30 | 441.40 | 445.15 | 443.65 | -1.11% | 200,582 |
| Sep 15, 2025 | 441.05 | 455.10 | 441.05 | 450.15 | 448.64 | 2.07% | 353,560 |
| Sep 12, 2025 | 443.45 | 445.45 | 435.00 | 441.00 | 439.52 | -0.55% | 338,401 |
| Sep 11, 2025 | 447.90 | 451.40 | 440.00 | 443.45 | 441.96 | -0.78% | 251,441 |
| Sep 10, 2025 | 445.45 | 457.05 | 440.05 | 446.95 | 445.45 | 0.63% | 678,344 |
| Sep 9, 2025 | 455.00 | 457.10 | 441.60 | 444.15 | 442.66 | -2.61% | 617,291 |
| Sep 8, 2025 | 465.00 | 473.00 | 452.00 | 456.05 | 454.52 | 1.87% | 2,027,201 |
| Sep 5, 2025 | 394.00 | 466.25 | 387.40 | 447.70 | 446.19 | 14.11% | 6,386,751 |
| Sep 4, 2025 | 399.90 | 401.50 | 390.50 | 392.35 | 391.03 | -0.44% | 339,572 |
| Sep 3, 2025 | 387.00 | 401.95 | 386.00 | 394.10 | 392.77 | 2.43% | 396,610 |
| Sep 2, 2025 | 386.75 | 389.50 | 381.55 | 384.75 | 383.46 | 0.47% | 103,343 |
| Sep 1, 2025 | 385.65 | 386.00 | 380.00 | 382.95 | 381.66 | 0.74% | 73,261 |
| Aug 29, 2025 | 385.55 | 387.00 | 379.00 | 380.15 | 378.87 | -1.59% | 73,207 |
| Aug 28, 2025 | 394.60 | 394.60 | 383.00 | 386.30 | 385.00 | -0.62% | 126,844 |
| Aug 26, 2025 | 395.00 | 395.00 | 387.00 | 388.70 | 387.39 | -1.26% | 121,380 |
| Aug 25, 2025 | 395.00 | 398.90 | 389.50 | 393.65 | 392.33 | 1.07% | 141,564 |
| Aug 22, 2025 | 394.10 | 400.85 | 388.00 | 389.50 | 388.19 | -1.17% | 420,937 |