Sunteck Realty Limited (NSE:SUNTECK)
India · Delayed Price · Currency is INR 389.50
-4.60 (-1.17%)
Aug 22, 2025, 3:30 PM IST
Sunteck Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 394.10 | 400.85 | 388.55 | 391.50 | 391.50 | -0.66% | 300,198 |
| Aug 21, 2025 | 396.60 | 398.65 | 392.00 | 394.10 | 394.10 | 0.28% | 149,554 |
| Aug 20, 2025 | 390.00 | 398.90 | 388.95 | 393.00 | 393.00 | 1.03% | 201,445 |
| Aug 19, 2025 | 378.45 | 393.70 | 376.35 | 389.00 | 389.00 | 3.07% | 176,809 |
| Aug 18, 2025 | 380.85 | 382.80 | 376.10 | 377.40 | 377.40 | 0.36% | 201,009 |
| Aug 14, 2025 | 381.30 | 382.90 | 375.20 | 376.05 | 376.05 | -0.79% | 85,582 |
| Aug 13, 2025 | 385.45 | 387.25 | 378.00 | 379.05 | 379.05 | -0.99% | 79,571 |
| Aug 12, 2025 | 381.90 | 386.25 | 378.75 | 382.85 | 382.85 | 0.46% | 172,812 |
| Aug 11, 2025 | 384.55 | 387.60 | 378.80 | 381.10 | 381.10 | -0.90% | 107,389 |
| Aug 8, 2025 | 380.00 | 388.30 | 375.65 | 384.55 | 384.55 | 1.61% | 124,207 |
| Aug 7, 2025 | 381.20 | 383.40 | 373.20 | 378.45 | 378.45 | -1.41% | 188,089 |
| Aug 6, 2025 | 383.80 | 386.00 | 370.30 | 383.85 | 383.85 | 0.39% | 200,393 |
| Aug 5, 2025 | 384.65 | 391.00 | 380.50 | 382.35 | 382.35 | -0.60% | 141,318 |
| Aug 4, 2025 | 389.95 | 390.80 | 383.10 | 384.65 | 384.65 | -0.93% | 134,963 |
| Aug 1, 2025 | 392.90 | 402.15 | 386.30 | 388.25 | 388.25 | -1.18% | 140,482 |
| Jul 31, 2025 | 394.90 | 399.40 | 390.25 | 392.90 | 392.90 | -1.76% | 182,410 |
| Jul 30, 2025 | 409.65 | 411.95 | 396.70 | 399.95 | 399.95 | -2.08% | 177,815 |
| Jul 29, 2025 | 402.45 | 409.90 | 401.00 | 408.45 | 408.45 | 1.39% | 111,338 |
| Jul 28, 2025 | 419.65 | 421.30 | 399.85 | 402.85 | 402.85 | -4.00% | 164,472 |
| Jul 25, 2025 | 431.40 | 431.40 | 417.00 | 419.65 | 419.65 | -2.49% | 169,794 |
| Jul 24, 2025 | 442.00 | 443.00 | 428.00 | 430.35 | 430.35 | -1.65% | 163,835 |
| Jul 23, 2025 | 446.60 | 447.00 | 433.60 | 437.55 | 437.55 | -1.65% | 194,546 |
| Jul 22, 2025 | 434.90 | 445.85 | 427.00 | 444.90 | 444.90 | 3.24% | 436,592 |
| Jul 21, 2025 | 428.35 | 433.00 | 422.00 | 430.95 | 430.95 | 0.96% | 214,208 |
| Jul 18, 2025 | 439.00 | 455.70 | 424.45 | 426.85 | 426.85 | -2.40% | 766,798 |
| Jul 17, 2025 | 443.95 | 447.00 | 435.25 | 437.35 | 437.35 | -1.04% | 247,679 |
| Jul 16, 2025 | 439.90 | 446.40 | 439.20 | 441.95 | 441.95 | 0.81% | 300,582 |
| Jul 15, 2025 | 440.85 | 442.45 | 437.20 | 438.40 | 438.40 | -0.33% | 152,390 |
| Jul 14, 2025 | 441.85 | 441.95 | 433.55 | 439.85 | 439.85 | 0.23% | 103,187 |
| Jul 11, 2025 | 440.25 | 447.50 | 438.00 | 438.85 | 438.85 | -1.15% | 104,098 |
| Jul 10, 2025 | 437.30 | 446.40 | 437.30 | 443.95 | 443.95 | 1.56% | 159,561 |
| Jul 9, 2025 | 442.90 | 442.95 | 435.60 | 437.15 | 437.15 | -0.61% | 91,584 |
| Jul 8, 2025 | 444.50 | 447.50 | 437.30 | 439.85 | 439.85 | -0.83% | 228,125 |
| Jul 7, 2025 | 442.60 | 449.00 | 440.70 | 443.55 | 443.55 | 0.49% | 132,818 |
| Jul 4, 2025 | 441.00 | 443.55 | 436.00 | 441.40 | 441.40 | 0.03% | 97,903 |
| Jul 3, 2025 | 435.00 | 448.75 | 434.95 | 441.25 | 441.25 | 1.43% | 238,157 |
| Jul 2, 2025 | 440.50 | 445.20 | 433.25 | 435.05 | 435.05 | -0.98% | 179,398 |
| Jul 1, 2025 | 446.20 | 447.70 | 438.00 | 439.35 | 439.35 | -1.39% | 146,652 |
| Jun 30, 2025 | 444.20 | 447.20 | 442.00 | 445.55 | 445.55 | 0.45% | 109,897 |
| Jun 27, 2025 | 445.60 | 451.15 | 441.45 | 443.55 | 443.55 | 0.34% | 193,040 |
| Jun 26, 2025 | 449.90 | 452.25 | 441.00 | 442.05 | 442.05 | -1.12% | 116,976 |
| Jun 25, 2025 | 441.70 | 453.20 | 441.60 | 447.05 | 447.05 | 1.21% | 181,643 |
| Jun 24, 2025 | 439.70 | 445.90 | 438.95 | 441.70 | 441.70 | 2.02% | 132,052 |
| Jun 23, 2025 | 438.00 | 438.60 | 430.80 | 432.95 | 432.95 | -1.59% | 158,674 |
| Jun 20, 2025 | 441.55 | 441.80 | 435.20 | 439.95 | 439.95 | -0.01% | 224,888 |
| Jun 19, 2025 | 444.85 | 448.70 | 433.75 | 440.00 | 440.00 | -1.26% | 158,360 |
| Jun 18, 2025 | 445.05 | 453.00 | 442.25 | 445.60 | 445.60 | -0.04% | 182,823 |
| Jun 17, 2025 | 448.30 | 475.00 | 443.40 | 445.80 | 445.80 | -0.03% | 760,171 |
| Jun 16, 2025 | 450.00 | 451.80 | 441.40 | 445.95 | 445.95 | -0.30% | 307,031 |
| Jun 13, 2025 | 440.45 | 452.15 | 436.95 | 447.30 | 447.30 | 0.53% | 975,531 |