Sunteck Realty Limited (NSE:SUNTECK)
India · Delayed Price · Currency is INR 417.00
-6.75 (-1.59%)
At close: Jan 16, 2026
Sunteck Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 417.10 | 422.00 | 415.00 | 417.00 | 417.00 | -1.59% | 89,893 |
| Jan 14, 2026 | 420.00 | 426.50 | 417.65 | 423.75 | 423.75 | 0.77% | 235,178 |
| Jan 13, 2026 | 419.00 | 424.35 | 416.10 | 420.50 | 420.50 | 0.19% | 184,324 |
| Jan 12, 2026 | 418.60 | 425.45 | 409.25 | 419.70 | 419.70 | -0.26% | 214,052 |
| Jan 9, 2026 | 420.05 | 428.70 | 417.55 | 420.80 | 420.80 | -0.99% | 178,598 |
| Jan 8, 2026 | 416.60 | 432.70 | 416.60 | 425.00 | 425.00 | 1.25% | 193,596 |
| Jan 7, 2026 | 420.05 | 426.40 | 417.30 | 419.75 | 419.75 | -0.57% | 89,895 |
| Jan 6, 2026 | 422.50 | 425.05 | 417.00 | 422.15 | 422.15 | -0.01% | 100,003 |
| Jan 5, 2026 | 427.05 | 427.40 | 418.95 | 422.20 | 422.20 | -2.14% | 132,440 |
| Jan 2, 2026 | 430.35 | 443.30 | 422.25 | 431.45 | 431.45 | 0.36% | 807,419 |
| Jan 1, 2026 | 397.10 | 435.55 | 397.10 | 429.90 | 429.90 | 8.55% | 4,428,595 |
| Dec 31, 2025 | 398.95 | 401.70 | 395.00 | 396.05 | 396.05 | -0.73% | 289,349 |
| Dec 30, 2025 | 401.00 | 404.75 | 397.50 | 398.95 | 398.95 | -1.07% | 165,333 |
| Dec 29, 2025 | 400.00 | 409.70 | 399.85 | 403.25 | 403.25 | -0.17% | 213,798 |
| Dec 26, 2025 | 414.65 | 415.90 | 399.50 | 403.95 | 403.95 | -2.44% | 375,087 |
| 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 |