NSE:SUNTECK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	353.85	358.10	345.35	348.15	348.15	-0.90%	397,544
May 6, 2026	339.00	354.00	336.00	351.30	351.30	4.65%	392,072
May 5, 2026	339.00	341.65	333.05	335.70	335.70	-0.97%	199,889
May 4, 2026	344.25	344.25	333.40	339.00	339.00	-0.37%	313,031
Apr 30, 2026	352.75	352.75	338.00	340.25	340.25	-4.15%	394,391
Apr 29, 2026	354.75	360.60	351.10	355.00	355.00	0.80%	436,257
Apr 28, 2026	358.65	358.65	350.15	352.20	352.20	-0.89%	173,312
Apr 27, 2026	355.05	362.00	353.00	355.35	355.35	1.34%	357,725
Apr 24, 2026	358.95	358.95	341.20	350.65	350.65	-1.42%	601,422
Apr 23, 2026	358.00	368.35	351.10	355.70	355.70	-0.60%	1,060,004
Apr 22, 2026	358.00	382.40	353.90	357.85	357.85	4.91%	23,607,710
Apr 21, 2026	328.95	347.00	326.00	341.10	341.10	4.47%	814,481
Apr 20, 2026	334.90	334.90	320.35	326.50	326.50	-2.14%	353,325
Apr 17, 2026	338.00	343.65	320.05	333.65	333.65	-1.21%	2,194,438
Apr 16, 2026	331.95	340.95	327.20	337.75	337.75	2.77%	283,146
Apr 15, 2026	322.00	333.30	316.30	328.65	328.65	4.73%	408,193
Apr 13, 2026	305.25	317.95	305.25	313.80	313.80	-0.84%	221,399
Apr 10, 2026	313.10	326.45	313.10	316.45	316.45	0.68%	223,450
Apr 9, 2026	315.20	319.15	309.95	314.30	314.30	-0.44%	136,665
Apr 8, 2026	316.00	334.40	312.00	315.70	315.70	4.94%	493,910
Apr 7, 2026	305.50	308.90	298.65	300.85	300.85	-1.54%	118,364
Apr 6, 2026	309.00	309.00	294.40	305.55	305.55	0.53%	285,386