NSE:SURANASOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	26.60	26.90	26.22	26.77	26.77	2.18%	34,420
May 21, 2026	26.79	27.89	26.00	26.20	26.20	0.89%	131,423
May 20, 2026	25.75	26.00	25.26	25.97	25.97	0.85%	23,180
May 19, 2026	25.49	26.34	25.46	25.75	25.75	2.63%	47,620
May 18, 2026	27.80	27.80	24.33	25.09	25.09	-5.18%	211,890
May 15, 2026	27.50	27.50	25.75	26.46	26.46	-1.93%	62,947
May 14, 2026	27.45	27.73	26.53	26.98	26.98	-1.71%	52,405
May 13, 2026	27.99	28.00	26.95	27.45	27.45	2.08%	57,322
May 12, 2026	27.86	27.86	26.70	26.89	26.89	-3.48%	71,198
May 11, 2026	27.77	29.25	27.41	27.86	27.86	0.32%	188,569
May 8, 2026	27.70	29.94	27.51	27.77	27.77	0.29%	109,473
May 7, 2026	27.89	28.11	27.52	27.69	27.69	0.40%	88,754
May 6, 2026	27.44	28.14	27.44	27.58	27.58	0.69%	56,672
May 5, 2026	27.69	27.69	27.03	27.39	27.39	0.51%	61,135
May 4, 2026	27.91	28.49	27.00	27.25	27.25	-2.47%	101,858
Apr 30, 2026	28.27	28.54	27.70	27.94	27.94	-1.93%	102,498
Apr 29, 2026	28.06	32.50	27.70	28.49	28.49	1.10%	1,011,890
Apr 28, 2026	28.11	28.95	27.55	28.18	28.18	0.68%	141,321
Apr 27, 2026	26.98	28.48	26.98	27.99	27.99	4.87%	147,485
Apr 24, 2026	28.79	28.95	26.25	26.69	26.69	-4.23%	268,372
Apr 23, 2026	28.94	28.94	27.60	27.87	27.87	-3.56%	215,324
Apr 22, 2026	25.20	30.45	25.20	28.90	28.90	13.87%	1,936,636
Apr 21, 2026	25.11	26.00	24.43	25.38	25.38	1.04%	79,762
Apr 20, 2026	25.38	26.50	25.00	25.12	25.12	-1.02%	159,489
Apr 17, 2026	24.80	25.50	24.50	25.38	25.38	4.40%	133,939
Apr 16, 2026	23.64	25.00	23.64	24.31	24.31	2.83%	104,812
Apr 15, 2026	23.40	24.50	23.25	23.64	23.64	1.85%	176,558
Apr 13, 2026	22.10	23.39	22.10	23.21	23.21	-0.34%	70,131
Apr 10, 2026	23.50	23.50	22.72	23.29	23.29	2.73%	115,216
Apr 9, 2026	23.50	23.99	20.30	22.67	22.67	-3.20%	160,677
Apr 8, 2026	23.20	24.62	23.11	23.42	23.42	4.51%	69,692
Apr 7, 2026	22.98	22.98	22.23	22.41	22.41	-0.71%	26,955
Apr 6, 2026	23.09	23.57	22.01	22.57	22.57	0.49%	42,517
Apr 2, 2026	21.89	22.95	20.50	22.46	22.46	1.95%	101,320
Apr 1, 2026	19.21	22.53	19.21	22.03	22.03	17.31%	151,631
Mar 30, 2026	19.26	20.60	18.31	18.78	18.78	-6.85%	144,260
Mar 27, 2026	21.64	21.64	19.84	20.16	20.16	-6.45%	178,815
Mar 25, 2026	21.99	22.90	21.40	21.55	21.55	-0.55%	39,123
Mar 24, 2026	21.59	21.70	21.01	21.67	21.67	2.70%	44,356
Mar 23, 2026	22.19	22.20	21.00	21.10	21.10	-4.95%	47,228
Mar 20, 2026	22.15	23.00	20.60	22.20	22.20	0.82%	48,336
Mar 19, 2026	22.20	22.30	21.80	22.02	22.02	-1.17%	57,832
Mar 18, 2026	21.39	23.80	21.22	22.28	22.28	4.16%	67,777
Mar 17, 2026	21.74	21.74	21.12	21.39	21.39	0.47%	24,794
Mar 16, 2026	21.10	21.68	21.10	21.29	21.29	0.19%	41,220
Mar 13, 2026	21.43	21.85	20.98	21.25	21.25	-0.84%	41,811
Mar 12, 2026	21.50	22.00	20.82	21.43	21.43	3.03%	52,996
Mar 11, 2026	21.90	21.90	20.01	20.80	20.80	-3.61%	54,673
Mar 10, 2026	21.42	21.90	20.21	21.58	21.58	0.75%	64,457
Mar 9, 2026	22.69	22.69	20.61	21.42	21.42	-3.77%	43,243