Surana Telecom and Power Limited (NSE:SURANAT&P)
India · Delayed Price · Currency is INR 17.21
-0.81 (-4.50%)
At close: Jan 23, 2026
Surana Telecom and Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 18.35 | 18.62 | 17.00 | 17.21 | 17.21 | -4.50% | 234,689 |
| Jan 22, 2026 | 17.95 | 18.83 | 17.51 | 18.02 | 18.02 | 2.21% | 259,814 |
| Jan 21, 2026 | 17.72 | 17.80 | 17.35 | 17.63 | 17.63 | -2.43% | 139,884 |
| Jan 20, 2026 | 18.73 | 19.00 | 18.01 | 18.07 | 18.07 | -4.84% | 156,704 |
| Jan 19, 2026 | 19.09 | 19.25 | 18.60 | 18.99 | 18.99 | -0.84% | 108,934 |
| Jan 16, 2026 | 19.27 | 19.59 | 18.71 | 19.15 | 19.15 | -0.62% | 158,601 |
| Jan 14, 2026 | 19.79 | 19.85 | 19.20 | 19.27 | 19.27 | -0.46% | 117,454 |
| Jan 13, 2026 | 19.24 | 19.87 | 19.24 | 19.36 | 19.36 | -0.21% | 88,028 |
| Jan 12, 2026 | 19.82 | 19.82 | 19.15 | 19.40 | 19.40 | -2.12% | 152,644 |
| Jan 9, 2026 | 19.85 | 20.10 | 19.70 | 19.82 | 19.82 | -0.15% | 114,913 |
| Jan 8, 2026 | 20.00 | 20.37 | 19.81 | 19.85 | 19.85 | -0.90% | 95,001 |
| Jan 7, 2026 | 19.91 | 20.37 | 19.90 | 20.03 | 20.03 | 0.75% | 108,190 |
| Jan 6, 2026 | 20.29 | 20.29 | 19.70 | 19.88 | 19.88 | -0.70% | 69,336 |
| Jan 5, 2026 | 19.82 | 20.15 | 19.62 | 20.02 | 20.02 | 1.32% | 75,945 |
| Jan 2, 2026 | 20.02 | 20.20 | 19.63 | 19.76 | 19.76 | -1.30% | 174,565 |
| Jan 1, 2026 | 20.10 | 20.29 | 19.81 | 20.02 | 20.02 | -0.84% | 66,878 |
| Dec 31, 2025 | 20.24 | 20.87 | 20.01 | 20.19 | 20.19 | 0.30% | 67,352 |
| Dec 30, 2025 | 19.70 | 20.19 | 19.70 | 20.13 | 20.13 | 2.13% | 106,797 |
| Dec 29, 2025 | 20.95 | 21.24 | 19.60 | 19.71 | 19.71 | -5.92% | 515,064 |
| Dec 26, 2025 | 21.52 | 21.59 | 20.79 | 20.95 | 20.95 | -0.71% | 101,277 |
| Dec 24, 2025 | 23.00 | 23.00 | 20.88 | 21.10 | 21.10 | 5.24% | 1,118,317 |
| Dec 23, 2025 | 19.52 | 20.60 | 19.52 | 20.05 | 20.05 | 1.11% | 92,568 |
| Dec 22, 2025 | 20.47 | 20.47 | 19.50 | 19.83 | 19.83 | -1.54% | 59,877 |
| Dec 19, 2025 | 19.95 | 20.50 | 19.76 | 20.14 | 20.14 | 1.41% | 44,394 |
| Dec 18, 2025 | 19.65 | 20.30 | 19.65 | 19.86 | 19.86 | 0.81% | 54,580 |
| Dec 17, 2025 | 20.25 | 20.25 | 19.55 | 19.70 | 19.70 | - | 33,754 |
| Dec 16, 2025 | 19.62 | 20.38 | 19.60 | 19.70 | 19.70 | -1.55% | 56,052 |
| Dec 15, 2025 | 20.32 | 20.39 | 19.80 | 20.01 | 20.01 | -0.05% | 48,169 |
| Dec 12, 2025 | 19.51 | 20.29 | 19.50 | 20.02 | 20.02 | 2.61% | 43,189 |
| Dec 11, 2025 | 19.45 | 19.74 | 19.27 | 19.51 | 19.51 | 0.31% | 41,878 |
| Dec 10, 2025 | 19.60 | 20.00 | 19.10 | 19.45 | 19.45 | -0.71% | 119,798 |
| Dec 9, 2025 | 19.12 | 19.90 | 19.12 | 19.59 | 19.59 | -0.05% | 69,564 |
| Dec 8, 2025 | 19.19 | 20.50 | 19.05 | 19.60 | 19.60 | 2.14% | 106,921 |
| Dec 5, 2025 | 19.50 | 19.89 | 18.08 | 19.19 | 19.19 | -1.74% | 183,570 |
| Dec 4, 2025 | 19.50 | 20.10 | 19.41 | 19.53 | 19.53 | - | 46,801 |
| Dec 3, 2025 | 20.20 | 20.49 | 18.90 | 19.53 | 19.53 | -3.84% | 206,367 |
| Dec 2, 2025 | 20.60 | 21.22 | 20.05 | 20.31 | 20.31 | -3.42% | 88,173 |
| Dec 1, 2025 | 20.01 | 21.39 | 20.00 | 21.03 | 21.03 | 4.89% | 177,672 |
| Nov 28, 2025 | 19.81 | 20.20 | 19.81 | 20.05 | 20.05 | 0.20% | 44,379 |
| Nov 27, 2025 | 20.33 | 20.79 | 19.80 | 20.01 | 20.01 | -1.77% | 103,977 |
| Nov 26, 2025 | 20.09 | 20.68 | 20.05 | 20.37 | 20.37 | -0.63% | 86,265 |
| Nov 25, 2025 | 19.90 | 21.64 | 19.90 | 20.50 | 20.50 | 3.38% | 163,029 |
| Nov 24, 2025 | 20.60 | 20.96 | 17.51 | 19.83 | 19.83 | -4.06% | 113,306 |
| Nov 21, 2025 | 20.82 | 20.98 | 20.65 | 20.67 | 20.67 | -0.72% | 93,099 |
| Nov 20, 2025 | 21.19 | 21.25 | 20.78 | 20.82 | 20.82 | -1.00% | 67,069 |
| Nov 19, 2025 | 20.79 | 21.15 | 20.62 | 21.03 | 21.03 | 0.91% | 171,455 |
| Nov 18, 2025 | 20.71 | 21.12 | 20.71 | 20.84 | 20.84 | -0.81% | 62,532 |
| Nov 17, 2025 | 20.80 | 21.07 | 20.80 | 21.01 | 21.01 | 0.14% | 90,537 |
| Nov 14, 2025 | 21.34 | 21.34 | 20.67 | 20.98 | 20.98 | -0.66% | 92,725 |
| Nov 13, 2025 | 20.85 | 21.23 | 20.68 | 21.12 | 21.12 | 1.10% | 108,763 |