Sunteck Realty Limited (NSE:SUNTECK)
India · Delayed Price · Currency is INR 423.25
-11.45 (-2.63%)
Oct 14, 2025, 3:29 PM IST
Sunteck Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 396.60 | 398.65 | 392.00 | 394.10 | 392.78 | 0.28% | 149,308 |
| Aug 20, 2025 | 390.00 | 398.90 | 388.95 | 393.00 | 391.68 | 1.03% | 201,445 |
| Aug 19, 2025 | 378.45 | 393.70 | 376.35 | 389.00 | 387.69 | 3.07% | 176,759 |
| Aug 18, 2025 | 380.85 | 382.80 | 376.10 | 377.40 | 376.13 | 0.36% | 201,009 |
| Aug 14, 2025 | 381.30 | 382.90 | 375.20 | 376.05 | 374.79 | -0.79% | 85,130 |
| Aug 13, 2025 | 385.45 | 387.25 | 378.00 | 379.05 | 377.78 | -0.99% | 79,571 |
| Aug 12, 2025 | 381.90 | 386.25 | 378.75 | 382.85 | 381.56 | 0.46% | 172,686 |
| Aug 11, 2025 | 384.55 | 387.60 | 378.80 | 381.10 | 379.82 | -0.90% | 107,389 |
| Aug 8, 2025 | 380.00 | 388.30 | 375.65 | 384.55 | 383.26 | 1.61% | 124,207 |
| Aug 7, 2025 | 381.20 | 383.40 | 373.20 | 378.45 | 377.18 | -1.41% | 188,086 |
| Aug 6, 2025 | 383.80 | 386.00 | 370.30 | 383.85 | 382.56 | 0.39% | 200,363 |
| Aug 5, 2025 | 384.65 | 391.00 | 380.50 | 382.35 | 381.07 | -0.60% | 141,318 |
| Aug 4, 2025 | 389.95 | 390.80 | 383.10 | 384.65 | 383.36 | -0.93% | 134,963 |
| Aug 1, 2025 | 392.90 | 402.15 | 386.30 | 388.25 | 386.95 | -1.18% | 140,482 |
| Jul 31, 2025 | 394.90 | 399.40 | 390.25 | 392.90 | 391.58 | -1.76% | 182,410 |