Suraj Estate Developers Limited (NSE:SURAJEST)
India · Delayed Price · Currency is INR 239.00
-2.11 (-0.88%)
May 8, 2026, 3:29 PM IST
Suraj Estate Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 242.99 | 243.04 | 235.00 | 237.58 | 237.58 | -1.46% | 54,258 |
| May 7, 2026 | 238.00 | 247.00 | 235.70 | 241.11 | 241.11 | 1.85% | 101,749 |
| May 6, 2026 | 235.00 | 238.19 | 233.01 | 236.74 | 236.74 | 0.87% | 85,431 |
| May 5, 2026 | 235.62 | 237.99 | 232.12 | 234.69 | 234.69 | 0.11% | 18,918 |
| May 4, 2026 | 237.71 | 238.00 | 232.45 | 234.44 | 234.44 | 0.41% | 33,864 |
| Apr 30, 2026 | 237.00 | 238.89 | 232.25 | 233.48 | 233.48 | -2.37% | 100,091 |
| Apr 29, 2026 | 242.20 | 242.50 | 237.01 | 239.14 | 239.14 | -0.66% | 34,944 |
| Apr 28, 2026 | 246.90 | 246.90 | 240.00 | 240.73 | 240.73 | -0.95% | 63,831 |
| Apr 27, 2026 | 238.10 | 245.10 | 238.10 | 243.05 | 243.05 | 2.54% | 75,664 |
| Apr 24, 2026 | 243.00 | 243.20 | 234.98 | 237.02 | 237.02 | -1.97% | 91,826 |
| Apr 23, 2026 | 246.20 | 248.17 | 240.10 | 241.78 | 241.78 | -2.26% | 91,618 |
| Apr 22, 2026 | 242.00 | 249.99 | 237.80 | 247.38 | 247.38 | 2.15% | 210,072 |
| Apr 21, 2026 | 238.64 | 245.32 | 237.62 | 242.18 | 242.18 | 1.20% | 152,444 |
| Apr 20, 2026 | 245.00 | 245.00 | 237.22 | 239.31 | 239.31 | -2.55% | 140,609 |
| Apr 17, 2026 | 244.47 | 251.00 | 237.00 | 245.57 | 245.57 | 0.45% | 594,875 |
| Apr 16, 2026 | 234.80 | 267.08 | 232.00 | 244.47 | 244.47 | 7.60% | 10,358,730 |
| Apr 15, 2026 | 219.51 | 230.00 | 219.00 | 227.21 | 227.21 | 4.92% | 89,734 |
| Apr 13, 2026 | 215.50 | 220.00 | 208.51 | 216.55 | 216.55 | -1.35% | 82,740 |
| Apr 10, 2026 | 213.90 | 223.70 | 210.00 | 219.51 | 219.51 | 4.94% | 151,077 |
| Apr 9, 2026 | 208.05 | 214.00 | 205.51 | 209.17 | 209.17 | 0.11% | 104,061 |
| Apr 8, 2026 | 199.00 | 211.00 | 195.90 | 208.95 | 208.95 | 9.43% | 197,662 |
| Apr 7, 2026 | 194.29 | 196.28 | 190.25 | 190.94 | 190.94 | -1.23% | 26,384 |
| Apr 6, 2026 | 191.00 | 194.78 | 188.27 | 193.32 | 193.32 | 1.16% | 26,283 |
| Apr 2, 2026 | 182.01 | 194.00 | 180.35 | 191.11 | 191.11 | 2.36% | 51,675 |
| Apr 1, 2026 | 180.55 | 188.79 | 180.10 | 186.71 | 186.71 | 6.55% | 95,245 |
| Mar 30, 2026 | 178.10 | 183.19 | 171.30 | 175.23 | 175.23 | -1.81% | 242,390 |
| Mar 27, 2026 | 194.00 | 196.00 | 177.15 | 178.46 | 178.46 | -8.99% | 300,421 |
| Mar 25, 2026 | 198.90 | 201.58 | 192.55 | 196.09 | 196.09 | 0.46% | 151,998 |
| Mar 24, 2026 | 194.01 | 199.49 | 192.10 | 195.19 | 195.19 | 2.25% | 155,383 |
| Mar 23, 2026 | 199.00 | 199.00 | 188.56 | 190.89 | 190.89 | -5.21% | 203,714 |
| Mar 20, 2026 | 200.00 | 205.70 | 198.24 | 201.39 | 201.39 | 1.09% | 157,780 |
| Mar 19, 2026 | 201.70 | 201.90 | 197.93 | 199.22 | 199.22 | -2.08% | 59,288 |
| Mar 18, 2026 | 203.97 | 205.03 | 200.20 | 203.46 | 203.46 | 0.93% | 126,705 |
| Mar 17, 2026 | 197.20 | 205.24 | 195.25 | 201.59 | 201.59 | 1.61% | 158,200 |
| Mar 16, 2026 | 212.14 | 212.15 | 195.88 | 198.40 | 198.40 | -3.20% | 229,635 |
| Mar 13, 2026 | 203.86 | 234.40 | 194.11 | 204.95 | 204.95 | 1.15% | 454,628 |
| Mar 12, 2026 | 206.08 | 206.08 | 201.00 | 202.61 | 202.61 | -1.68% | 98,794 |
| Mar 11, 2026 | 205.13 | 211.00 | 204.01 | 206.08 | 206.08 | 0.55% | 218,532 |
| Mar 10, 2026 | 209.72 | 209.72 | 203.60 | 204.95 | 204.95 | -0.51% | 120,294 |
| Mar 9, 2026 | 202.00 | 210.60 | 195.00 | 206.00 | 206.00 | -1.13% | 205,493 |
| Mar 6, 2026 | 208.55 | 210.85 | 204.41 | 208.35 | 208.35 | -0.83% | 206,685 |
| Mar 5, 2026 | 211.00 | 212.15 | 208.12 | 210.10 | 210.10 | 1.04% | 80,361 |
| Mar 4, 2026 | 210.00 | 213.80 | 207.30 | 207.94 | 207.94 | -2.75% | 119,294 |
| Mar 2, 2026 | 214.50 | 216.15 | 211.81 | 213.83 | 213.83 | -2.45% | 52,973 |
| Feb 27, 2026 | 218.90 | 221.55 | 214.15 | 219.19 | 219.19 | -0.20% | 168,805 |
| Feb 26, 2026 | 216.47 | 222.01 | 213.16 | 219.62 | 219.62 | 1.46% | 220,745 |
| Feb 25, 2026 | 213.45 | 218.95 | 207.00 | 216.47 | 216.47 | 2.22% | 228,121 |
| Feb 24, 2026 | 216.00 | 220.02 | 211.11 | 211.76 | 211.76 | -1.25% | 89,784 |
| Feb 23, 2026 | 218.00 | 222.34 | 213.25 | 214.45 | 214.45 | -1.57% | 177,496 |
| Feb 20, 2026 | 212.44 | 222.98 | 212.44 | 217.88 | 217.88 | 1.46% | 204,603 |