Suraj Estate Developers Limited (NSE:SURAJEST)
India · Delayed Price · Currency is INR 199.88
-7.81 (-3.76%)
Oct 1, 2026, 3:29 PM IST
Suraj Estate Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 207.74 | 208.20 | 196.67 | 200.15 | 200.15 | -3.63% | 106,451 |
| Sep 30, 2026 | 209.00 | 214.82 | 203.24 | 207.69 | 207.69 | -0.66% | 91,950 |
| Sep 29, 2026 | 217.89 | 217.89 | 207.01 | 209.06 | 209.06 | -3.78% | 102,634 |
| Sep 28, 2026 | 225.95 | 225.95 | 216.00 | 217.27 | 217.27 | -2.02% | 49,657 |
| Sep 25, 2026 | 221.95 | 224.00 | 218.82 | 221.75 | 221.75 | 1.06% | 75,687 |
| Sep 24, 2026 | 220.41 | 228.60 | 214.10 | 219.42 | 219.42 | -0.45% | 345,285 |
| Sep 23, 2026 | 216.50 | 222.20 | 213.90 | 220.41 | 220.41 | 1.57% | 208,291 |
| Sep 22, 2026 | 213.00 | 226.61 | 213.00 | 217.00 | 217.00 | 0.27% | 622,792 |
| Sep 21, 2026 | 193.79 | 222.96 | 193.00 | 216.41 | 216.41 | 12.57% | 2,686,641 |
| Sep 18, 2026 | 178.25 | 195.62 | 176.70 | 192.25 | 192.25 | 8.38% | 641,088 |
| Sep 17, 2026 | 168.30 | 179.30 | 165.00 | 177.39 | 177.39 | 5.16% | 224,699 |
| Sep 16, 2026 | 171.00 | 171.00 | 166.00 | 168.69 | 168.69 | -0.68% | 45,106 |
| Sep 15, 2026 | 175.42 | 179.59 | 168.85 | 169.85 | 169.85 | -2.71% | 123,897 |
| Sep 11, 2026 | 175.00 | 175.49 | 172.50 | 174.59 | 174.59 | -1.36% | 44,125 |
| Sep 10, 2026 | 170.00 | 179.47 | 170.00 | 177.00 | 177.00 | 4.17% | 362,659 |
| Sep 9, 2026 | 174.25 | 179.99 | 166.25 | 169.91 | 169.91 | -2.31% | 385,372 |
| Sep 8, 2026 | 176.90 | 178.80 | 173.01 | 173.92 | 173.92 | -1.23% | 218,552 |
| Sep 7, 2026 | 178.28 | 181.39 | 175.00 | 176.09 | 176.09 | -1.21% | 310,830 |
| Sep 4, 2026 | 177.90 | 181.48 | 177.52 | 178.25 | 178.25 | 0.25% | 129,331 |
| Sep 3, 2026 | 187.44 | 187.44 | 175.21 | 177.80 | 177.80 | -6.39% | 336,506 |
| Sep 2, 2026 | 189.01 | 190.79 | 188.00 | 189.94 | 189.94 | -0.82% | 78,507 |
| Sep 1, 2026 | 190.00 | 192.53 | 189.47 | 191.51 | 191.51 | 0.26% | 91,223 |
| Aug 31, 2026 | 198.68 | 198.69 | 190.29 | 191.01 | 191.01 | -3.86% | 160,144 |
| Aug 28, 2026 | 195.00 | 204.01 | 194.81 | 198.68 | 198.68 | 1.49% | 175,596 |
| Aug 27, 2026 | 197.17 | 197.25 | 193.10 | 195.77 | 195.77 | -0.12% | 143,225 |
| Aug 26, 2026 | 198.20 | 198.20 | 194.00 | 196.01 | 196.01 | -0.30% | 80,299 |
| Aug 25, 2026 | 195.00 | 197.00 | 194.05 | 196.60 | 196.60 | 0.67% | 72,870 |
| Aug 24, 2026 | 195.46 | 198.00 | 194.61 | 195.29 | 195.29 | -0.09% | 73,517 |
| Aug 21, 2026 | 199.01 | 201.00 | 195.00 | 195.46 | 195.46 | -1.56% | 106,242 |
| Aug 20, 2026 | 206.21 | 206.91 | 198.00 | 198.56 | 198.56 | -3.55% | 168,263 |
| Aug 19, 2026 | 207.00 | 210.09 | 205.00 | 205.87 | 205.87 | -1.11% | 114,590 |
| Aug 18, 2026 | 213.06 | 213.06 | 208.00 | 208.19 | 208.19 | -1.50% | 108,902 |
| Aug 17, 2026 | 220.00 | 223.00 | 207.76 | 211.37 | 211.37 | -1.38% | 220,885 |
| Aug 14, 2026 | 215.97 | 219.00 | 212.21 | 214.32 | 214.32 | -0.76% | 145,939 |
| Aug 13, 2026 | 209.33 | 218.54 | 209.33 | 215.97 | 215.97 | 3.17% | 341,281 |
| Aug 12, 2026 | 208.76 | 211.19 | 205.51 | 209.33 | 209.33 | 0.26% | 110,654 |
| Aug 11, 2026 | 208.00 | 218.00 | 208.00 | 208.78 | 208.78 | 0.15% | 246,553 |
| Aug 10, 2026 | 204.61 | 211.00 | 202.20 | 208.47 | 208.47 | 3.40% | 141,572 |
| Aug 7, 2026 | 204.06 | 205.25 | 191.22 | 201.61 | 201.61 | -1.20% | 127,987 |
| Aug 6, 2026 | 207.00 | 207.00 | 202.94 | 204.06 | 204.06 | -0.63% | 70,493 |
| Aug 5, 2026 | 202.15 | 207.00 | 201.11 | 205.36 | 205.36 | 2.61% | 128,008 |
| Aug 4, 2026 | 203.23 | 203.23 | 199.00 | 200.14 | 200.14 | -0.76% | 44,862 |
| Aug 3, 2026 | 196.00 | 202.69 | 196.00 | 201.68 | 201.68 | 2.92% | 36,523 |
| Jul 31, 2026 | 194.89 | 197.80 | 194.00 | 195.95 | 195.95 | 0.56% | 15,819 |
| Jul 30, 2026 | 196.00 | 196.90 | 194.00 | 194.85 | 194.85 | -0.24% | 13,103 |
| Jul 29, 2026 | 194.06 | 197.57 | 194.06 | 195.32 | 195.32 | 0.79% | 13,930 |
| Jul 28, 2026 | 196.69 | 196.69 | 193.00 | 193.78 | 193.78 | -0.92% | 10,848 |
| Jul 27, 2026 | 196.99 | 196.99 | 194.16 | 195.57 | 195.57 | 1.04% | 10,285 |
| Jul 24, 2026 | 193.60 | 194.54 | 190.00 | 193.56 | 193.56 | -0.50% | 19,357 |
| Jul 23, 2026 | 193.00 | 198.30 | 193.00 | 194.54 | 194.54 | 0.11% | 25,300 |