NSE:SUNTECK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	315.95	316.00	310.60	315.05	-	0.32%	276,684
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
Jul 1, 2026	310.05	329.00	310.05	326.70	326.70	5.13%	266,794
Jun 30, 2026	316.05	319.95	309.20	310.75	310.75	-1.57%	205,734
Jun 29, 2026	317.60	323.00	305.65	315.70	315.70	-1.03%	171,179
Jun 25, 2026	324.65	325.50	317.90	319.00	319.00	-1.27%	107,265
Jun 24, 2026	315.00	328.80	310.35	323.10	323.10	2.54%	375,904
Jun 23, 2026	323.45	333.40	313.00	315.10	315.10	-2.58%	449,657
Jun 22, 2026	326.00	329.20	322.20	323.45	323.45	-0.81%	198,586
Jun 19, 2026	324.00	327.45	319.50	326.10	326.10	0.51%	268,420
Jun 18, 2026	316.00	326.60	315.60	324.45	324.45	2.67%	542,013
Jun 17, 2026	311.90	319.05	307.25	316.00	316.00	0.97%	440,623
Jun 16, 2026	298.25	314.90	298.25	312.95	312.95	4.93%	659,079
Jun 15, 2026	294.90	306.70	294.20	298.25	298.25	3.79%	518,062
Jun 12, 2026	278.85	289.70	276.20	287.35	287.35	4.99%	310,123
Jun 11, 2026	275.50	278.30	272.50	273.70	273.70	-1.95%	206,500
Jun 10, 2026	282.00	286.40	278.30	279.15	279.15	-0.99%	236,500
Jun 9, 2026	274.15	285.00	274.15	281.95	281.95	2.85%	281,514
Jun 8, 2026	279.95	279.95	273.50	274.15	274.15	-2.89%	259,690
Jun 5, 2026	280.00	287.00	279.85	282.30	282.30	1.51%	240,500
Jun 4, 2026	281.40	284.60	277.55	278.10	278.10	-1.17%	264,555
Jun 3, 2026	288.20	289.00	276.15	281.40	281.40	-2.34%	414,289
Jun 2, 2026	287.70	290.00	280.40	288.15	288.15	-0.47%	334,522
Jun 1, 2026	289.95	296.45	286.55	289.50	289.50	1.33%	281,048
May 29, 2026	300.15	300.15	281.90	285.70	285.70	-4.83%	2,062,531
May 27, 2026	301.15	303.00	296.60	300.20	300.20	-0.32%	222,544
May 26, 2026	303.70	309.30	299.75	301.15	301.15	-0.82%	210,254
May 25, 2026	292.95	312.60	290.70	303.65	303.65	5.36%	805,256
May 22, 2026	287.30	291.60	282.40	288.20	288.20	0.79%	318,811
May 21, 2026	294.00	295.65	284.75	285.95	285.95	-1.67%	322,113
May 20, 2026	293.00	293.00	284.50	290.80	290.80	-1.72%	313,020
May 19, 2026	301.95	304.05	295.05	295.90	295.90	-1.91%	321,007
May 18, 2026	315.35	315.35	295.00	301.65	301.65	-5.14%	416,505
May 15, 2026	314.50	321.25	309.25	318.00	318.00	1.66%	172,766
May 14, 2026	311.00	315.00	303.00	312.80	312.80	1.51%	162,212
May 13, 2026	306.00	310.30	301.05	308.15	308.15	1.05%	260,563
May 12, 2026	325.00	325.20	304.10	304.95	304.95	-5.78%	378,237
May 11, 2026	343.40	343.40	321.10	323.65	323.65	-6.19%	531,551
May 8, 2026	346.00	349.00	343.15	345.00	345.00	-0.90%	176,274