Sunteck Realty Limited (NSE:SUNTECK)
India · Delayed Price · Currency is INR 300.10
-3.55 (-1.17%)
May 26, 2026, 3:30 PM IST
NSE:SUNTECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 292.00 | 307.80 | 283.00 | 303.95 | 303.95 | 3.00% | 134,218 |
| Apr 1, 2026 | 282.75 | 301.10 | 278.55 | 295.10 | 295.10 | 8.02% | 182,539 |
| Mar 30, 2026 | 285.05 | 285.05 | 270.75 | 273.20 | 273.20 | -4.46% | 377,849 |
| Mar 27, 2026 | 306.25 | 306.25 | 284.40 | 285.95 | 285.95 | -5.77% | 273,747 |
| Mar 25, 2026 | 302.95 | 310.45 | 295.90 | 303.45 | 303.45 | 1.79% | 234,775 |
| Mar 24, 2026 | 292.00 | 302.00 | 287.45 | 298.10 | 298.10 | 3.61% | 265,882 |
| Mar 23, 2026 | 303.90 | 304.85 | 285.65 | 287.70 | 287.70 | -6.50% | 217,157 |
| Mar 20, 2026 | 311.00 | 315.15 | 304.10 | 307.70 | 307.70 | -0.47% | 131,668 |
| Mar 19, 2026 | 323.05 | 323.10 | 307.00 | 309.15 | 309.15 | -5.08% | 135,630 |
| Mar 18, 2026 | 313.00 | 329.50 | 313.00 | 325.70 | 325.70 | 3.51% | 236,519 |
| Mar 17, 2026 | 307.00 | 320.15 | 306.15 | 314.65 | 314.65 | 2.74% | 314,540 |
| Mar 16, 2026 | 315.00 | 321.15 | 304.00 | 306.25 | 306.25 | -3.19% | 179,074 |
| Mar 13, 2026 | 331.10 | 332.60 | 314.00 | 316.35 | 316.35 | -5.37% | 194,400 |
| Mar 12, 2026 | 341.00 | 341.60 | 331.25 | 334.30 | 334.30 | -2.35% | 158,433 |
| Mar 11, 2026 | 355.95 | 357.80 | 341.00 | 342.35 | 342.35 | -3.33% | 221,354 |
| Mar 10, 2026 | 359.95 | 363.70 | 345.50 | 354.15 | 354.15 | 0.63% | 241,719 |