Surana Telecom and Power Limited (NSE:SURANAT&P)
India · Delayed Price · Currency is INR 18.27
+0.04 (0.22%)
At close: Aug 14, 2025
Surana Telecom and Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.30 | 18.62 | 18.21 | 18.27 | 18.27 | 0.22% | 52,444 |
| Aug 13, 2025 | 18.49 | 18.63 | 18.17 | 18.23 | 18.23 | 0.33% | 35,272 |
| Aug 12, 2025 | 18.30 | 18.55 | 18.10 | 18.17 | 18.17 | -0.16% | 49,947 |
| Aug 11, 2025 | 18.20 | 18.50 | 18.02 | 18.20 | 18.20 | 1.00% | 57,731 |
| Aug 8, 2025 | 17.99 | 18.47 | 17.85 | 18.02 | 18.02 | 0.17% | 121,330 |
| Aug 7, 2025 | 18.05 | 18.34 | 17.79 | 17.99 | 17.99 | -1.21% | 119,196 |
| Aug 6, 2025 | 18.51 | 19.18 | 18.11 | 18.21 | 18.21 | -2.25% | 108,431 |
| Aug 5, 2025 | 18.70 | 19.00 | 18.36 | 18.63 | 18.63 | -0.69% | 130,292 |
| Aug 4, 2025 | 18.56 | 20.70 | 18.30 | 18.76 | 18.76 | 0.54% | 716,237 |
| Aug 1, 2025 | 18.90 | 20.95 | 18.31 | 18.66 | 18.66 | -0.80% | 1,077,862 |
| Jul 31, 2025 | 18.60 | 19.90 | 18.18 | 18.81 | 18.81 | 2.96% | 311,845 |
| Jul 30, 2025 | 18.61 | 19.09 | 17.90 | 18.27 | 18.27 | -2.72% | 139,484 |
| Jul 29, 2025 | 19.00 | 19.22 | 18.60 | 18.78 | 18.78 | -0.16% | 53,140 |
| Jul 28, 2025 | 19.04 | 19.50 | 18.78 | 18.81 | 18.81 | -1.21% | 72,018 |
| Jul 25, 2025 | 18.60 | 19.40 | 18.51 | 19.04 | 19.04 | 1.87% | 69,216 |
| Jul 24, 2025 | 18.74 | 19.12 | 18.62 | 18.69 | 18.69 | -1.06% | 36,441 |
| Jul 23, 2025 | 18.85 | 19.45 | 18.71 | 18.89 | 18.89 | -0.42% | 71,463 |
| Jul 22, 2025 | 19.41 | 19.59 | 18.91 | 18.97 | 18.97 | -2.12% | 74,917 |
| Jul 21, 2025 | 19.09 | 19.65 | 19.09 | 19.38 | 19.38 | 1.79% | 112,495 |
| Jul 18, 2025 | 19.09 | 19.70 | 18.65 | 19.04 | 19.04 | 1.87% | 64,276 |
| Jul 17, 2025 | 18.67 | 18.86 | 18.60 | 18.69 | 18.69 | - | 43,969 |
| Jul 16, 2025 | 18.63 | 18.99 | 18.63 | 18.69 | 18.69 | -0.37% | 55,134 |
| Jul 15, 2025 | 18.99 | 19.00 | 18.50 | 18.76 | 18.76 | 0.59% | 82,009 |
| Jul 14, 2025 | 18.78 | 19.09 | 18.60 | 18.65 | 18.65 | -0.64% | 55,394 |
| Jul 11, 2025 | 19.38 | 19.38 | 18.60 | 18.77 | 18.77 | -1.11% | 77,195 |
| Jul 10, 2025 | 19.10 | 19.44 | 18.91 | 18.98 | 18.98 | -0.68% | 35,939 |
| Jul 9, 2025 | 19.44 | 19.44 | 19.03 | 19.11 | 19.11 | 0.37% | 47,682 |
| Jul 8, 2025 | 18.90 | 19.22 | 18.90 | 19.04 | 19.04 | 0.05% | 79,165 |
| Jul 7, 2025 | 19.14 | 19.35 | 19.00 | 19.03 | 19.03 | -0.63% | 87,384 |
| Jul 4, 2025 | 19.70 | 19.71 | 19.10 | 19.15 | 19.15 | -0.98% | 75,483 |
| Jul 3, 2025 | 19.39 | 19.75 | 19.20 | 19.34 | 19.34 | -0.67% | 79,957 |
| Jul 2, 2025 | 19.40 | 19.95 | 19.40 | 19.47 | 19.47 | -0.26% | 80,380 |
| Jul 1, 2025 | 19.60 | 19.79 | 19.44 | 19.52 | 19.52 | 0.88% | 60,993 |
| Jun 30, 2025 | 19.60 | 19.75 | 19.00 | 19.35 | 19.35 | 0.05% | 67,481 |
| Jun 27, 2025 | 19.40 | 19.90 | 19.20 | 19.34 | 19.34 | -0.62% | 109,256 |
| Jun 26, 2025 | 19.78 | 19.78 | 19.30 | 19.46 | 19.46 | 0.72% | 49,912 |
| Jun 25, 2025 | 19.01 | 19.61 | 19.01 | 19.32 | 19.32 | 1.68% | 62,997 |
| Jun 24, 2025 | 19.21 | 19.50 | 18.66 | 19.00 | 19.00 | -1.30% | 96,991 |
| Jun 23, 2025 | 18.75 | 19.39 | 18.75 | 19.25 | 19.25 | 1.48% | 87,455 |
| Jun 20, 2025 | 19.02 | 19.85 | 18.65 | 18.97 | 18.97 | -0.58% | 129,187 |
| Jun 19, 2025 | 19.50 | 19.80 | 19.01 | 19.08 | 19.08 | -2.10% | 49,629 |
| Jun 18, 2025 | 19.70 | 19.70 | 19.23 | 19.49 | 19.49 | 1.14% | 120,548 |
| Jun 17, 2025 | 19.22 | 19.60 | 19.02 | 19.27 | 19.27 | 0.26% | 191,934 |
| Jun 16, 2025 | 19.30 | 19.68 | 18.98 | 19.22 | 19.22 | -1.03% | 288,648 |
| Jun 13, 2025 | 19.70 | 19.72 | 19.17 | 19.42 | 19.42 | -1.97% | 75,835 |
| Jun 12, 2025 | 20.40 | 20.40 | 19.70 | 19.81 | 19.81 | -1.64% | 89,008 |
| Jun 11, 2025 | 20.49 | 21.15 | 19.60 | 20.14 | 20.14 | 0.85% | 324,520 |
| Jun 10, 2025 | 19.90 | 20.23 | 19.90 | 19.97 | 19.97 | 0.05% | 124,993 |
| Jun 9, 2025 | 19.71 | 20.20 | 19.71 | 19.96 | 19.96 | -0.15% | 86,615 |
| Jun 6, 2025 | 19.98 | 20.34 | 19.70 | 19.99 | 19.99 | 0.05% | 217,597 |