Sunteck Realty Limited (NSE:SUNTECK)
India · Delayed Price · Currency is INR 281.55
+4.15 (1.50%)
Oct 1, 2026, 3:29 PM IST
NSE:SUNTECK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 277.00 | 281.60 | 270.80 | 279.45 | 279.45 | 0.74% | 137,778 |
| Sep 30, 2026 | 278.60 | 284.00 | 276.00 | 277.40 | 277.40 | -1.03% | 67,009 |
| Sep 29, 2026 | 276.00 | 285.45 | 268.55 | 280.30 | 280.30 | 1.28% | 327,510 |
| Sep 28, 2026 | 281.00 | 282.15 | 275.10 | 276.75 | 276.75 | -2.21% | 163,885 |
| Sep 25, 2026 | 285.35 | 285.35 | 281.05 | 283.00 | 283.00 | -0.37% | 79,920 |
| Sep 24, 2026 | 288.95 | 289.80 | 283.05 | 284.05 | 284.05 | -2.09% | 79,719 |
| Sep 23, 2026 | 289.20 | 294.85 | 288.00 | 290.10 | 290.10 | 0.76% | 90,649 |
| Sep 22, 2026 | 290.30 | 292.70 | 286.10 | 287.90 | 287.90 | -0.72% | 54,482 |
| Sep 21, 2026 | 294.05 | 294.95 | 286.20 | 290.00 | 290.00 | -1.38% | 96,896 |
| Sep 18, 2026 | 281.20 | 298.00 | 280.80 | 294.05 | 294.05 | 4.55% | 126,393 |
| Sep 17, 2026 | 280.65 | 284.80 | 278.95 | 281.25 | 281.25 | 0.57% | 54,136 |
| Sep 16, 2026 | 277.45 | 283.15 | 272.00 | 281.15 | 279.65 | 1.79% | 216,291 |
| Sep 15, 2026 | 289.00 | 289.95 | 275.00 | 276.20 | 274.73 | -4.10% | 243,697 |
| Sep 11, 2026 | 288.25 | 289.90 | 282.10 | 288.00 | 286.46 | -0.62% | 127,980 |
| Sep 10, 2026 | 293.95 | 293.95 | 288.00 | 289.80 | 288.25 | -0.65% | 102,409 |
| Sep 9, 2026 | 295.80 | 296.95 | 290.45 | 291.70 | 290.14 | -1.42% | 85,230 |
| Sep 8, 2026 | 294.40 | 297.30 | 290.30 | 295.90 | 294.32 | 0.65% | 114,285 |
| Sep 7, 2026 | 299.50 | 300.10 | 293.00 | 294.00 | 292.43 | -1.84% | 112,311 |
| Sep 4, 2026 | 297.50 | 300.70 | 297.50 | 299.50 | 297.90 | 0.59% | 71,967 |
| Sep 3, 2026 | 295.90 | 300.65 | 295.90 | 297.75 | 296.16 | 0.76% | 94,850 |
| Sep 2, 2026 | 301.00 | 301.00 | 294.20 | 295.50 | 293.92 | -2.56% | 144,955 |
| Sep 1, 2026 | 302.75 | 309.95 | 298.10 | 303.25 | 301.63 | 0.17% | 160,918 |
| Aug 31, 2026 | 306.00 | 306.00 | 300.45 | 302.75 | 301.13 | -1.06% | 74,196 |
| Aug 28, 2026 | 307.85 | 309.45 | 304.65 | 306.00 | 304.37 | -0.49% | 77,659 |
| Aug 27, 2026 | 312.05 | 313.20 | 305.25 | 307.50 | 305.86 | -1.47% | 67,138 |
| Aug 26, 2026 | 315.60 | 316.40 | 310.10 | 312.10 | 310.43 | -0.61% | 123,674 |
| Aug 25, 2026 | 309.85 | 320.00 | 306.00 | 314.00 | 312.32 | 2.16% | 511,625 |
| Aug 24, 2026 | 296.40 | 310.00 | 295.35 | 307.35 | 305.71 | 3.71% | 469,635 |
| Aug 21, 2026 | 294.00 | 298.70 | 294.00 | 296.35 | 294.77 | 0.68% | 152,531 |
| Aug 20, 2026 | 296.20 | 298.00 | 293.05 | 294.35 | 292.78 | -0.62% | 174,440 |
| Aug 19, 2026 | 296.40 | 299.70 | 295.00 | 296.20 | 294.62 | -0.87% | 164,778 |
| Aug 18, 2026 | 297.30 | 300.95 | 296.10 | 298.80 | 297.21 | -0.25% | 102,965 |
| Aug 17, 2026 | 299.00 | 300.80 | 294.00 | 299.55 | 297.95 | 0.17% | 101,450 |
| Aug 14, 2026 | 297.70 | 302.40 | 295.10 | 299.05 | 297.45 | -0.10% | 103,071 |
| Aug 13, 2026 | 295.55 | 300.00 | 292.50 | 299.35 | 297.75 | 2.27% | 114,518 |
| Aug 12, 2026 | 296.55 | 296.55 | 290.45 | 292.70 | 291.14 | -1.30% | 156,209 |
| Aug 11, 2026 | 297.20 | 298.15 | 294.75 | 296.55 | 294.97 | -0.67% | 96,946 |
| Aug 10, 2026 | 300.00 | 302.50 | 297.15 | 298.55 | 296.96 | -0.20% | 98,591 |
| Aug 7, 2026 | 303.90 | 303.90 | 298.25 | 299.15 | 297.55 | -0.83% | 124,383 |
| Aug 6, 2026 | 302.00 | 305.25 | 300.30 | 301.65 | 300.04 | -0.26% | 135,234 |
| Aug 5, 2026 | 305.85 | 306.70 | 300.55 | 302.45 | 300.84 | -0.13% | 177,205 |
| Aug 4, 2026 | 308.00 | 309.40 | 301.60 | 302.85 | 301.23 | -1.70% | 145,830 |
| Aug 3, 2026 | 305.05 | 312.10 | 304.45 | 308.10 | 306.46 | 1.92% | 265,799 |
| Jul 31, 2026 | 303.00 | 304.25 | 300.15 | 302.30 | 300.69 | -0.40% | 139,908 |
| Jul 30, 2026 | 310.90 | 310.90 | 302.15 | 303.50 | 301.88 | -1.81% | 183,160 |
| Jul 29, 2026 | 309.25 | 311.70 | 307.20 | 309.10 | 307.45 | 0.67% | 212,633 |
| Jul 28, 2026 | 309.95 | 311.65 | 306.00 | 307.05 | 305.41 | -1.19% | 183,527 |
| Jul 27, 2026 | 311.00 | 314.65 | 308.00 | 310.75 | 309.09 | 1.47% | 220,959 |
| Jul 24, 2026 | 305.90 | 310.15 | 300.50 | 306.25 | 304.62 | 1.21% | 467,373 |
| Jul 23, 2026 | 290.75 | 323.95 | 289.85 | 302.60 | 300.99 | 4.09% | 3,923,596 |