Suraj Estate Developers Limited (NSE:SURAJEST)
India · Delayed Price · Currency is INR 212.80
-10.75 (-4.81%)
Jan 23, 2026, 3:29 PM IST
Suraj Estate Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 225.35 | 225.35 | 209.95 | 210.80 | 210.80 | -5.70% | 194,959 |
| Jan 22, 2026 | 221.60 | 232.00 | 219.35 | 223.55 | 223.55 | 1.27% | 137,564 |
| Jan 21, 2026 | 228.75 | 230.30 | 218.15 | 220.75 | 220.75 | -3.50% | 225,169 |
| Jan 20, 2026 | 236.00 | 239.75 | 227.00 | 228.75 | 228.75 | -3.07% | 211,056 |
| Jan 19, 2026 | 241.00 | 241.00 | 233.10 | 236.00 | 236.00 | -2.60% | 128,773 |
| Jan 16, 2026 | 235.00 | 247.00 | 235.00 | 242.30 | 242.30 | 2.45% | 253,461 |
| Jan 14, 2026 | 232.00 | 239.55 | 232.00 | 236.50 | 236.50 | 0.19% | 72,881 |
| Jan 13, 2026 | 231.00 | 240.00 | 231.00 | 236.05 | 236.05 | 1.81% | 86,765 |
| Jan 12, 2026 | 238.00 | 238.00 | 225.00 | 231.85 | 231.85 | -2.87% | 178,656 |
| Jan 9, 2026 | 246.40 | 246.40 | 235.00 | 238.70 | 238.70 | -3.13% | 265,784 |
| Jan 8, 2026 | 255.05 | 257.65 | 241.05 | 246.40 | 246.40 | -3.99% | 161,861 |
| Jan 7, 2026 | 256.00 | 258.80 | 253.10 | 256.65 | 256.65 | 0.14% | 45,098 |
| Jan 6, 2026 | 263.00 | 263.50 | 254.55 | 256.30 | 256.30 | -0.50% | 75,265 |
| Jan 5, 2026 | 262.95 | 268.00 | 256.00 | 257.60 | 257.60 | -1.47% | 74,757 |
| Jan 2, 2026 | 258.00 | 265.00 | 257.50 | 261.45 | 261.45 | 0.35% | 134,426 |
| Jan 1, 2026 | 262.00 | 268.00 | 259.50 | 260.55 | 260.55 | -0.95% | 84,190 |
| Dec 31, 2025 | 259.00 | 266.60 | 256.85 | 263.05 | 263.05 | 0.52% | 124,841 |
| Dec 30, 2025 | 259.00 | 263.90 | 256.00 | 261.70 | 261.70 | 1.83% | 151,411 |
| Dec 29, 2025 | 245.00 | 264.00 | 245.00 | 257.00 | 257.00 | 6.40% | 893,669 |
| Dec 26, 2025 | 240.05 | 245.00 | 238.45 | 241.55 | 241.55 | 0.92% | 55,134 |
| Dec 24, 2025 | 244.00 | 250.05 | 237.95 | 239.35 | 239.35 | -2.35% | 181,638 |
| Dec 23, 2025 | 246.00 | 248.85 | 244.35 | 245.10 | 245.10 | -0.85% | 45,225 |
| Dec 22, 2025 | 242.80 | 252.90 | 240.15 | 247.20 | 247.20 | 3.28% | 266,649 |
| Dec 19, 2025 | 233.00 | 244.25 | 217.95 | 239.35 | 239.35 | 3.64% | 901,662 |
| Dec 18, 2025 | 250.40 | 251.70 | 226.00 | 230.95 | 230.95 | -7.30% | 512,470 |
| Dec 17, 2025 | 259.50 | 264.80 | 246.50 | 249.15 | 249.15 | -4.34% | 173,219 |
| Dec 16, 2025 | 261.50 | 264.00 | 259.20 | 260.45 | 260.45 | -0.57% | 46,154 |
| Dec 15, 2025 | 263.00 | 263.75 | 259.00 | 261.95 | 261.95 | -0.70% | 42,480 |
| Dec 12, 2025 | 271.90 | 272.50 | 263.00 | 263.80 | 263.80 | -0.36% | 199,186 |
| Dec 11, 2025 | 264.00 | 269.00 | 262.50 | 264.75 | 264.75 | 0.47% | 42,327 |
| Dec 10, 2025 | 267.45 | 271.25 | 262.00 | 263.50 | 263.50 | -0.98% | 88,831 |
| Dec 9, 2025 | 262.20 | 269.80 | 256.35 | 266.10 | 266.10 | 0.38% | 193,084 |
| Dec 8, 2025 | 279.70 | 279.95 | 262.00 | 265.10 | 265.10 | -5.22% | 132,933 |
| Dec 5, 2025 | 284.40 | 287.95 | 277.25 | 279.70 | 279.70 | -2.63% | 76,565 |
| Dec 4, 2025 | 280.25 | 290.00 | 280.00 | 287.25 | 287.25 | 0.61% | 182,070 |
| Dec 3, 2025 | 286.00 | 293.00 | 280.10 | 285.50 | 285.50 | 0.07% | 155,633 |
| Dec 2, 2025 | 281.00 | 290.20 | 274.05 | 285.30 | 285.30 | 2.17% | 183,158 |
| Dec 1, 2025 | 272.00 | 280.50 | 270.80 | 279.25 | 279.25 | 3.20% | 103,265 |
| Nov 28, 2025 | 268.00 | 271.80 | 265.50 | 270.60 | 270.60 | 0.69% | 61,863 |
| Nov 27, 2025 | 273.75 | 273.80 | 267.30 | 268.75 | 268.75 | -0.85% | 41,803 |
| Nov 26, 2025 | 265.55 | 272.95 | 265.55 | 271.05 | 271.05 | 2.50% | 168,271 |
| Nov 25, 2025 | 266.00 | 268.85 | 263.50 | 264.45 | 264.45 | -0.41% | 58,036 |
| Nov 24, 2025 | 272.60 | 272.60 | 263.50 | 265.55 | 265.55 | -2.62% | 179,925 |
| Nov 21, 2025 | 276.85 | 276.85 | 270.00 | 272.70 | 272.70 | -1.50% | 88,999 |
| Nov 20, 2025 | 277.25 | 279.65 | 276.00 | 276.85 | 276.85 | -0.13% | 42,062 |
| Nov 19, 2025 | 280.00 | 280.90 | 275.00 | 277.20 | 277.20 | -0.84% | 88,812 |
| Nov 18, 2025 | 286.55 | 288.40 | 278.30 | 279.55 | 279.55 | -1.86% | 139,941 |
| Nov 17, 2025 | 291.95 | 292.20 | 283.70 | 284.85 | 284.85 | -1.86% | 133,884 |
| Nov 14, 2025 | 287.90 | 295.00 | 282.35 | 290.25 | 290.25 | 4.28% | 644,295 |
| Nov 13, 2025 | 283.15 | 287.80 | 277.00 | 278.35 | 278.35 | -2.38% | 139,027 |