Suraksha Diagnostic Limited (NSE:SURAKSHA)
India · Delayed Price · Currency is INR 305.65
-14.45 (-4.51%)
May 22, 2026, 3:30 PM IST
Suraksha Diagnostic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 320.10 | 322.30 | 291.10 | 313.20 | 313.20 | -2.16% | 142,949 |
| May 21, 2026 | 305.05 | 324.95 | 305.05 | 320.10 | 320.10 | 4.93% | 173,542 |
| May 20, 2026 | 299.50 | 308.40 | 296.40 | 305.05 | 305.05 | 1.85% | 56,538 |
| May 19, 2026 | 299.55 | 308.00 | 298.05 | 299.50 | 299.50 | -0.02% | 17,673 |
| May 18, 2026 | 298.20 | 304.25 | 296.55 | 299.55 | 299.55 | -2.03% | 20,221 |
| May 15, 2026 | 300.15 | 307.00 | 299.00 | 305.75 | 305.75 | 0.56% | 13,234 |
| May 14, 2026 | 306.60 | 313.00 | 301.60 | 304.05 | 304.05 | -0.83% | 23,264 |
| May 13, 2026 | 287.50 | 316.50 | 287.50 | 306.60 | 306.60 | 5.04% | 116,436 |
| May 12, 2026 | 307.00 | 307.00 | 290.25 | 291.90 | 291.90 | -4.95% | 145,301 |
| May 11, 2026 | 292.70 | 312.00 | 289.20 | 307.10 | 307.10 | 5.08% | 119,776 |
| May 8, 2026 | 287.95 | 299.00 | 285.45 | 292.25 | 292.25 | 1.78% | 24,773 |
| May 7, 2026 | 288.00 | 289.00 | 280.00 | 287.15 | 287.15 | 2.37% | 19,520 |
| May 6, 2026 | 284.80 | 286.00 | 280.00 | 280.50 | 280.50 | -0.94% | 17,769 |
| May 5, 2026 | 289.70 | 289.70 | 282.00 | 283.15 | 283.15 | -0.46% | 8,363 |
| May 4, 2026 | 280.00 | 289.75 | 280.00 | 284.45 | 284.45 | 0.18% | 28,558 |
| Apr 30, 2026 | 278.00 | 285.00 | 278.00 | 283.95 | 283.95 | 1.13% | 23,415 |
| Apr 29, 2026 | 286.00 | 286.00 | 280.00 | 280.77 | 280.77 | -0.88% | 6,137 |
| Apr 28, 2026 | 284.24 | 285.66 | 280.00 | 283.27 | 283.27 | -0.84% | 10,788 |
| Apr 27, 2026 | 282.48 | 286.50 | 280.21 | 285.66 | 285.66 | 1.13% | 12,360 |
| Apr 24, 2026 | 280.67 | 284.00 | 279.40 | 282.48 | 282.48 | 0.64% | 21,956 |
| Apr 23, 2026 | 280.20 | 285.00 | 279.00 | 280.67 | 280.67 | -1.35% | 15,335 |
| Apr 22, 2026 | 282.16 | 284.96 | 280.28 | 284.50 | 284.50 | 0.83% | 9,295 |
| Apr 21, 2026 | 280.53 | 284.50 | 280.32 | 282.16 | 282.16 | 0.37% | 12,283 |
| Apr 20, 2026 | 280.28 | 288.00 | 278.26 | 281.11 | 281.11 | -0.52% | 20,771 |
| Apr 17, 2026 | 281.89 | 284.00 | 280.22 | 282.57 | 282.57 | 0.24% | 14,429 |
| Apr 16, 2026 | 283.99 | 283.99 | 279.67 | 281.89 | 281.89 | 0.66% | 19,482 |
| Apr 15, 2026 | 276.75 | 282.77 | 276.75 | 280.03 | 280.03 | 1.49% | 27,060 |
| Apr 13, 2026 | 265.00 | 279.59 | 265.00 | 275.91 | 275.91 | 0.28% | 22,522 |
| Apr 10, 2026 | 261.75 | 292.10 | 261.75 | 275.15 | 275.15 | 4.45% | 49,141 |
| Apr 9, 2026 | 264.95 | 266.45 | 258.01 | 263.44 | 263.44 | 0.56% | 28,177 |
| Apr 8, 2026 | 260.00 | 263.00 | 257.01 | 261.98 | 261.98 | 3.35% | 35,340 |
| Apr 7, 2026 | 251.00 | 258.93 | 249.30 | 253.49 | 253.49 | 1.29% | 68,370 |
| Apr 6, 2026 | 244.99 | 251.57 | 240.40 | 250.26 | 250.26 | 2.16% | 25,148 |
| Apr 2, 2026 | 240.00 | 247.51 | 237.32 | 244.98 | 244.98 | -0.12% | 12,812 |
| Apr 1, 2026 | 230.99 | 250.00 | 230.99 | 245.27 | 245.27 | 7.60% | 20,205 |
| Mar 30, 2026 | 233.00 | 233.00 | 224.10 | 227.95 | 227.95 | -3.23% | 59,556 |
| Mar 27, 2026 | 251.15 | 251.20 | 232.70 | 235.55 | 235.55 | -5.12% | 138,432 |
| Mar 25, 2026 | 256.25 | 258.80 | 247.10 | 248.25 | 248.25 | -3.12% | 86,527 |
| Mar 24, 2026 | 258.75 | 260.00 | 253.30 | 256.25 | 256.25 | -0.97% | 26,848 |
| Mar 23, 2026 | 260.30 | 262.15 | 251.00 | 258.75 | 258.75 | -0.60% | 26,557 |
| Mar 20, 2026 | 254.45 | 262.00 | 253.05 | 260.30 | 260.30 | 2.72% | 23,057 |
| Mar 19, 2026 | 253.30 | 263.85 | 247.40 | 253.40 | 253.40 | -3.96% | 53,991 |
| Mar 18, 2026 | 251.05 | 266.45 | 251.05 | 263.85 | 263.85 | 2.95% | 25,130 |
| Mar 17, 2026 | 250.10 | 258.90 | 247.05 | 256.30 | 256.30 | 2.07% | 23,022 |
| Mar 16, 2026 | 259.85 | 259.85 | 249.45 | 251.10 | 251.10 | -3.37% | 14,141 |
| Mar 13, 2026 | 256.10 | 265.00 | 255.10 | 259.85 | 259.85 | 1.01% | 19,367 |
| Mar 12, 2026 | 255.10 | 261.85 | 255.10 | 257.25 | 257.25 | -0.89% | 11,069 |
| Mar 11, 2026 | 257.50 | 262.30 | 257.50 | 259.55 | 259.55 | 0.50% | 5,617 |
| Mar 10, 2026 | 260.55 | 265.10 | 256.70 | 258.25 | 258.25 | -0.88% | 11,758 |
| Mar 9, 2026 | 258.05 | 265.00 | 250.00 | 260.55 | 260.55 | 0.89% | 18,905 |