Sunteck Realty Limited (NSE:SUNTECK)
India · Delayed Price · Currency is INR 299.05
-0.30 (-0.10%)
Aug 14, 2026, 3:29 PM IST
NSE:SUNTECK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |