Sunteck Realty Limited (NSE:SUNTECK)
India · Delayed Price · Currency is INR 403.60
-8.85 (-2.15%)
Dec 5, 2025, 3:29 PM IST
Sunteck Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 396,720 |
| Oct 9, 2025 | 429.00 | 435.55 | 422.10 | 433.45 | 433.45 | 0.88% | 193,867 |
| Oct 8, 2025 | 444.90 | 444.90 | 425.55 | 429.65 | 429.65 | -2.83% | 242,035 |
| Oct 7, 2025 | 440.00 | 445.00 | 435.35 | 442.15 | 442.15 | 1.21% | 186,159 |
| Oct 6, 2025 | 440.75 | 441.30 | 434.05 | 436.85 | 436.85 | -0.88% | 130,881 |
| 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% | 1,578,105 |
| 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 |