Suraj Estate Developers Limited (NSE:SURAJEST)
India · Delayed Price · Currency is INR 224.99
-5.54 (-2.40%)
At close: Feb 13, 2026
Suraj Estate Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 228.19 | 228.39 | 222.00 | 224.99 | 224.99 | -2.40% | 63,251 |
| Feb 12, 2026 | 239.00 | 239.00 | 228.52 | 230.53 | 230.53 | -2.82% | 160,678 |
| Feb 11, 2026 | 243.56 | 245.99 | 230.82 | 237.23 | 237.23 | -2.60% | 280,528 |
| Feb 10, 2026 | 238.50 | 249.38 | 238.50 | 243.56 | 243.56 | 1.34% | 211,328 |
| Feb 9, 2026 | 226.55 | 243.18 | 226.55 | 240.34 | 240.34 | 6.55% | 304,025 |
| Feb 6, 2026 | 228.55 | 230.10 | 221.73 | 225.56 | 225.56 | -1.94% | 115,423 |
| Feb 5, 2026 | 237.95 | 237.95 | 228.15 | 230.03 | 230.03 | -3.33% | 56,779 |
| Feb 4, 2026 | 231.32 | 240.20 | 231.32 | 237.95 | 237.95 | 1.44% | 237,118 |
| Feb 3, 2026 | 232.60 | 241.00 | 227.50 | 234.57 | 234.57 | 3.70% | 278,907 |
| Feb 2, 2026 | 222.55 | 227.67 | 215.68 | 226.19 | 226.19 | 1.85% | 57,898 |
| Feb 1, 2026 | 225.28 | 228.64 | 219.36 | 222.09 | 222.09 | -0.92% | 39,971 |
| Jan 30, 2026 | 223.00 | 231.20 | 223.00 | 224.15 | 224.15 | -0.58% | 77,807 |
| Jan 29, 2026 | 233.05 | 234.20 | 220.65 | 225.45 | 225.45 | -1.89% | 168,567 |
| Jan 28, 2026 | 214.25 | 236.00 | 214.25 | 229.80 | 229.80 | 7.26% | 128,753 |
| Jan 27, 2026 | 210.80 | 218.00 | 209.30 | 214.25 | 214.25 | 1.64% | 71,834 |
| 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 |