Sunteck Realty Limited (NSE:SUNTECK)
India · Delayed Price · Currency is INR 282.00
+3.45 (1.24%)
Oct 30, 2026, 3:30 PM IST
NSE:SUNTECK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 275.90 | 283.50 | 271.45 | 282.00 | 282.00 | 1.24% | 246,293 |
| Oct 29, 2026 | 271.50 | 280.00 | 270.25 | 278.55 | 278.55 | 2.33% | 192,630 |
| Oct 28, 2026 | 273.40 | 276.40 | 268.85 | 272.20 | 272.20 | -2.70% | 283,316 |
| Oct 27, 2026 | 285.00 | 299.30 | 274.15 | 279.75 | 279.75 | 2.15% | 2,959,017 |
| Oct 26, 2026 | 268.00 | 276.00 | 258.50 | 273.85 | 273.85 | 1.20% | 419,074 |
| Oct 23, 2026 | 282.55 | 284.00 | 265.50 | 270.60 | 270.60 | -4.21% | 947,343 |
| Oct 22, 2026 | 265.00 | 292.00 | 263.55 | 282.50 | 282.50 | 5.29% | 18,338,049 |
| Oct 21, 2026 | 267.30 | 272.80 | 263.00 | 268.30 | 268.30 | 0.36% | 122,976 |
| Oct 19, 2026 | 274.45 | 275.25 | 266.60 | 267.35 | 267.35 | -2.78% | 87,098 |
| Oct 16, 2026 | 275.00 | 276.60 | 270.80 | 275.00 | 275.00 | 0.33% | 75,304 |
| Oct 15, 2026 | 274.00 | 277.00 | 272.20 | 274.10 | 274.10 | 0.33% | 60,189 |
| Oct 14, 2026 | 270.60 | 275.00 | 269.10 | 273.20 | 273.20 | 0.96% | 47,817 |
| Oct 13, 2026 | 269.40 | 272.40 | 266.10 | 270.60 | 270.60 | 0.45% | 114,849 |
| Oct 12, 2026 | 271.95 | 274.90 | 267.35 | 269.40 | 269.40 | -0.65% | 68,561 |
| Oct 9, 2026 | 272.85 | 274.35 | 266.10 | 271.15 | 271.15 | -0.17% | 79,246 |
| Oct 8, 2026 | 278.30 | 278.30 | 270.65 | 271.60 | 271.60 | -2.35% | 102,432 |
| Oct 7, 2026 | 278.85 | 280.30 | 276.60 | 278.15 | 278.15 | -0.52% | 31,359 |
| Oct 6, 2026 | 280.00 | 281.65 | 278.15 | 279.60 | 279.60 | 0.52% | 57,716 |
| Oct 5, 2026 | 280.90 | 282.25 | 276.60 | 278.15 | 278.15 | -0.47% | 85,315 |
| 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 |