Sunteck Realty Limited (NSE:SUNTECK)
India · Delayed Price · Currency is INR 292.50
+0.80 (0.27%)
Sep 10, 2026, 10:30 AM IST
NSE:SUNTECK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 295.80 | 296.95 | 290.45 | 291.70 | 291.70 | -1.42% | 85,230 |
| Sep 8, 2026 | 294.40 | 297.30 | 290.30 | 295.90 | 295.90 | 0.65% | 114,285 |
| Sep 7, 2026 | 299.50 | 300.10 | 293.00 | 294.00 | 294.00 | -1.84% | 112,311 |
| Sep 4, 2026 | 297.50 | 300.70 | 297.50 | 299.50 | 299.50 | 0.59% | 71,967 |
| Sep 3, 2026 | 295.90 | 300.65 | 295.90 | 297.75 | 297.75 | 0.76% | 94,850 |
| Sep 2, 2026 | 301.00 | 301.00 | 294.20 | 295.50 | 295.50 | -2.56% | 144,955 |
| Sep 1, 2026 | 302.75 | 309.95 | 298.10 | 303.25 | 303.25 | 0.17% | 160,918 |
| Aug 31, 2026 | 306.00 | 306.00 | 300.45 | 302.75 | 302.75 | -1.06% | 74,196 |
| Aug 28, 2026 | 307.85 | 309.45 | 304.65 | 306.00 | 306.00 | -0.49% | 77,659 |
| Aug 27, 2026 | 312.05 | 313.20 | 305.25 | 307.50 | 307.50 | -1.47% | 67,138 |
| Aug 26, 2026 | 315.60 | 316.40 | 310.10 | 312.10 | 312.10 | -0.61% | 123,674 |
| Aug 25, 2026 | 309.85 | 320.00 | 306.00 | 314.00 | 314.00 | 2.16% | 511,625 |
| Aug 24, 2026 | 296.40 | 310.00 | 295.35 | 307.35 | 307.35 | 3.71% | 469,635 |
| Aug 21, 2026 | 294.00 | 298.70 | 294.00 | 296.35 | 296.35 | 0.68% | 152,531 |
| Aug 20, 2026 | 296.20 | 298.00 | 293.05 | 294.35 | 294.35 | -0.62% | 174,440 |
| Aug 19, 2026 | 296.40 | 299.70 | 295.00 | 296.20 | 296.20 | -0.87% | 164,778 |
| Aug 18, 2026 | 297.30 | 300.95 | 296.10 | 298.80 | 298.80 | -0.25% | 102,965 |
| Aug 17, 2026 | 299.00 | 300.80 | 294.00 | 299.55 | 299.55 | 0.17% | 101,450 |
| Aug 14, 2026 | 297.70 | 302.40 | 295.10 | 299.05 | 299.05 | -0.10% | 103,071 |
| Aug 13, 2026 | 295.55 | 300.00 | 292.50 | 299.35 | 299.35 | 2.27% | 114,518 |
| Aug 12, 2026 | 296.55 | 296.55 | 290.45 | 292.70 | 292.70 | -1.30% | 156,209 |
| Aug 11, 2026 | 297.20 | 298.15 | 294.75 | 296.55 | 296.55 | -0.67% | 96,946 |
| Aug 10, 2026 | 300.00 | 302.50 | 297.15 | 298.55 | 298.55 | -0.20% | 98,591 |
| Aug 7, 2026 | 303.90 | 303.90 | 298.25 | 299.15 | 299.15 | -0.83% | 124,383 |
| Aug 6, 2026 | 302.00 | 305.25 | 300.30 | 301.65 | 301.65 | -0.26% | 135,234 |
| Aug 5, 2026 | 305.85 | 306.70 | 300.55 | 302.45 | 302.45 | -0.13% | 177,205 |
| Aug 4, 2026 | 308.00 | 309.40 | 301.60 | 302.85 | 302.85 | -1.70% | 145,830 |
| Aug 3, 2026 | 305.05 | 312.10 | 304.45 | 308.10 | 308.10 | 1.92% | 265,799 |
| Jul 31, 2026 | 303.00 | 304.25 | 300.15 | 302.30 | 302.30 | -0.40% | 139,908 |
| Jul 30, 2026 | 310.90 | 310.90 | 302.15 | 303.50 | 303.50 | -1.81% | 183,160 |
| Jul 29, 2026 | 309.25 | 311.70 | 307.20 | 309.10 | 309.10 | 0.67% | 212,633 |
| Jul 28, 2026 | 309.95 | 311.65 | 306.00 | 307.05 | 307.05 | -1.19% | 183,527 |
| Jul 27, 2026 | 311.00 | 314.65 | 308.00 | 310.75 | 310.75 | 1.47% | 220,959 |
| Jul 24, 2026 | 305.90 | 310.15 | 300.50 | 306.25 | 306.25 | 1.21% | 467,373 |
| Jul 23, 2026 | 290.75 | 323.95 | 289.85 | 302.60 | 302.60 | 4.09% | 3,923,596 |
| Jul 22, 2026 | 315.40 | 319.00 | 289.25 | 290.70 | 290.70 | -7.71% | 908,279 |
| Jul 21, 2026 | 319.80 | 319.80 | 312.15 | 315.00 | 315.00 | -0.63% | 200,693 |
| Jul 20, 2026 | 315.95 | 319.15 | 310.60 | 317.00 | 317.00 | 0.94% | 224,431 |
| Jul 17, 2026 | 311.55 | 316.00 | 310.20 | 314.05 | 314.05 | 0.80% | 276,683 |
| Jul 16, 2026 | 312.30 | 316.25 | 309.75 | 311.55 | 311.55 | -0.62% | 139,331 |
| Jul 15, 2026 | 312.80 | 318.90 | 311.20 | 313.50 | 313.50 | 0.22% | 179,073 |
| Jul 14, 2026 | 323.00 | 323.65 | 309.45 | 312.80 | 312.80 | -3.44% | 397,746 |
| Jul 13, 2026 | 324.00 | 329.00 | 318.15 | 323.95 | 323.95 | -0.99% | 363,489 |
| Jul 10, 2026 | 321.50 | 332.95 | 321.50 | 327.20 | 327.20 | 2.49% | 387,607 |
| Jul 9, 2026 | 312.15 | 323.35 | 309.30 | 319.25 | 319.25 | 2.27% | 1,601,631 |
| Jul 8, 2026 | 329.70 | 329.70 | 310.10 | 312.15 | 312.15 | -5.32% | 277,791 |
| Jul 7, 2026 | 340.00 | 340.00 | 326.25 | 329.70 | 329.70 | -2.71% | 159,202 |
| Jul 6, 2026 | 332.00 | 343.00 | 329.10 | 338.90 | 338.90 | 2.40% | 441,355 |
| Jul 3, 2026 | 333.80 | 337.85 | 327.90 | 330.95 | 330.95 | 0.15% | 213,338 |
| Jul 2, 2026 | 326.00 | 331.85 | 325.45 | 330.45 | 330.45 | 1.15% | 223,620 |