Suraj Estate Developers Limited (NSE:SURAJEST)
India · Delayed Price · Currency is INR 288.15
-2.95 (-1.01%)
Aug 1, 2025, 3:30 PM IST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 291.80 | 293.65 | 285.60 | 288.15 | 288.15 | -1.01% | 63,376 |
| Jul 31, 2025 | 294.00 | 300.60 | 288.20 | 291.10 | 291.10 | -1.95% | 119,220 |
| Jul 30, 2025 | 296.00 | 303.40 | 295.00 | 296.90 | 296.90 | 1.31% | 98,486 |
| Jul 29, 2025 | 294.20 | 296.00 | 288.00 | 293.05 | 293.05 | -0.41% | 109,597 |
| Jul 28, 2025 | 316.00 | 316.60 | 291.10 | 294.25 | 294.25 | -7.07% | 329,516 |
| Jul 25, 2025 | 319.55 | 323.40 | 315.25 | 316.65 | 316.65 | -1.49% | 59,509 |
| Jul 24, 2025 | 324.20 | 329.00 | 319.00 | 321.45 | 321.45 | 0.14% | 135,004 |
| Jul 23, 2025 | 323.90 | 325.00 | 317.20 | 321.00 | 321.00 | 0.09% | 42,845 |
| Jul 22, 2025 | 323.65 | 328.45 | 317.80 | 320.70 | 320.70 | -0.28% | 79,834 |
| Jul 21, 2025 | 325.95 | 326.35 | 320.20 | 321.60 | 321.60 | -1.29% | 71,459 |
| Jul 18, 2025 | 325.00 | 329.40 | 320.10 | 325.80 | 325.80 | 0.68% | 106,814 |
| Jul 17, 2025 | 340.00 | 341.75 | 319.80 | 323.60 | 323.60 | -4.71% | 363,161 |
| Jul 16, 2025 | 326.00 | 345.00 | 325.60 | 339.60 | 339.60 | 5.04% | 362,248 |
| Jul 15, 2025 | 316.10 | 327.55 | 314.50 | 323.30 | 323.30 | 3.03% | 183,434 |
| Jul 14, 2025 | 320.00 | 323.80 | 310.40 | 313.80 | 313.80 | -1.75% | 210,269 |
| Jul 11, 2025 | 326.00 | 330.75 | 316.80 | 319.40 | 319.40 | -1.60% | 151,611 |
| Jul 10, 2025 | 332.20 | 339.00 | 323.75 | 324.60 | 324.60 | -1.96% | 120,386 |
| Jul 9, 2025 | 338.60 | 345.35 | 328.70 | 331.10 | 331.10 | -2.22% | 93,281 |
| Jul 8, 2025 | 342.50 | 344.80 | 332.85 | 338.60 | 338.60 | -0.66% | 63,224 |
| Jul 7, 2025 | 346.45 | 351.50 | 340.00 | 340.85 | 340.85 | -1.62% | 55,837 |
| Jul 4, 2025 | 345.60 | 350.55 | 342.25 | 346.45 | 346.45 | 0.33% | 64,223 |
| Jul 3, 2025 | 349.95 | 353.90 | 343.15 | 345.30 | 345.30 | -1.55% | 108,086 |
| Jul 2, 2025 | 363.00 | 365.35 | 349.00 | 350.75 | 350.75 | -3.27% | 118,796 |
| Jul 1, 2025 | 371.90 | 371.95 | 361.30 | 362.60 | 362.60 | -1.85% | 59,269 |
| Jun 30, 2025 | 368.90 | 374.85 | 368.00 | 369.45 | 369.45 | 0.18% | 49,404 |
| Jun 27, 2025 | 370.50 | 375.00 | 368.00 | 368.80 | 368.80 | 0.26% | 82,405 |
| Jun 26, 2025 | 382.75 | 382.75 | 364.00 | 367.85 | 367.85 | 0.25% | 119,709 |
| Jun 25, 2025 | 369.00 | 375.00 | 362.60 | 366.95 | 366.95 | 1.55% | 118,379 |
| Jun 24, 2025 | 360.65 | 370.65 | 359.70 | 361.35 | 361.35 | 1.26% | 105,533 |
| Jun 23, 2025 | 357.95 | 365.00 | 353.80 | 356.85 | 356.85 | -1.12% | 89,489 |
| Jun 20, 2025 | 353.50 | 364.90 | 352.05 | 360.90 | 360.90 | 2.21% | 95,923 |
| Jun 19, 2025 | 360.05 | 367.95 | 351.00 | 353.10 | 353.10 | -2.66% | 123,015 |
| Jun 18, 2025 | 365.00 | 374.00 | 340.00 | 362.75 | 362.75 | -0.68% | 194,087 |
| Jun 17, 2025 | 372.05 | 389.40 | 362.00 | 365.25 | 365.25 | -1.81% | 367,218 |
| Jun 16, 2025 | 367.80 | 374.95 | 358.15 | 372.00 | 372.00 | 1.11% | 282,597 |
| Jun 13, 2025 | 340.00 | 377.40 | 340.00 | 367.90 | 367.90 | 0.74% | 293,584 |
| Jun 12, 2025 | 377.00 | 377.95 | 362.05 | 365.20 | 365.20 | -2.38% | 111,847 |
| Jun 11, 2025 | 376.85 | 392.40 | 372.10 | 374.10 | 374.10 | -0.73% | 447,402 |
| Jun 10, 2025 | 386.15 | 388.70 | 375.85 | 376.85 | 376.85 | -2.40% | 199,186 |
| Jun 9, 2025 | 377.45 | 389.80 | 377.45 | 386.10 | 386.10 | 2.58% | 271,248 |
| Jun 6, 2025 | 384.00 | 398.70 | 372.00 | 376.40 | 376.40 | -0.99% | 561,201 |
| Jun 5, 2025 | 351.40 | 385.40 | 345.80 | 380.15 | 380.15 | 9.81% | 1,025,218 |
| Jun 4, 2025 | 325.50 | 359.00 | 321.60 | 346.20 | 346.20 | 7.17% | 1,082,628 |
| Jun 3, 2025 | 325.95 | 335.95 | 322.00 | 323.05 | 323.05 | 0.67% | 146,424 |
| Jun 2, 2025 | 321.70 | 328.50 | 317.05 | 320.90 | 320.90 | -0.05% | 89,190 |
| May 30, 2025 | 323.50 | 324.70 | 313.45 | 321.05 | 321.05 | 0.03% | 112,036 |
| May 29, 2025 | 321.50 | 326.70 | 318.00 | 320.95 | 320.95 | 0.08% | 111,481 |
| May 28, 2025 | 315.55 | 325.45 | 310.70 | 320.70 | 320.70 | -4.55% | 478,030 |
| May 27, 2025 | 325.65 | 342.90 | 318.95 | 336.00 | 336.00 | 4.20% | 273,740 |
| May 26, 2025 | 315.00 | 325.15 | 311.35 | 322.45 | 322.45 | 3.57% | 137,290 |