Surana Telecom and Power Limited (NSE:SURANAT&P)
India · Delayed Price · Currency is INR 17.95
+0.20 (1.13%)
At close: Jul 31, 2026
Surana Telecom and Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 18.20 | 18.30 | 17.85 | 17.95 | 17.95 | 1.13% | 37,516 |
| Jul 30, 2026 | 17.77 | 19.12 | 17.49 | 17.75 | 17.75 | -0.11% | 75,110 |
| Jul 29, 2026 | 17.66 | 18.00 | 17.66 | 17.77 | 17.77 | -1.66% | 70,964 |
| Jul 28, 2026 | 18.13 | 18.47 | 17.90 | 18.07 | 18.07 | -0.28% | 25,063 |
| Jul 27, 2026 | 18.68 | 18.90 | 18.11 | 18.12 | 18.12 | -0.71% | 37,999 |
| Jul 24, 2026 | 18.10 | 18.39 | 18.05 | 18.25 | 18.25 | 0.16% | 53,845 |
| Jul 23, 2026 | 18.00 | 18.47 | 17.76 | 18.22 | 18.22 | 1.00% | 64,039 |
| Jul 22, 2026 | 17.83 | 18.41 | 17.70 | 18.04 | 18.04 | 1.18% | 67,990 |
| Jul 21, 2026 | 17.65 | 18.30 | 17.65 | 17.83 | 17.83 | 0.34% | 125,476 |
| Jul 20, 2026 | 18.19 | 18.19 | 17.63 | 17.77 | 17.77 | -1.17% | 43,928 |
| Jul 17, 2026 | 18.22 | 18.23 | 17.95 | 17.98 | 17.98 | -0.99% | 50,831 |
| Jul 16, 2026 | 18.15 | 18.35 | 18.00 | 18.16 | 18.16 | 0.22% | 26,691 |
| Jul 15, 2026 | 18.30 | 18.65 | 18.10 | 18.12 | 18.12 | -1.15% | 35,212 |
| Jul 14, 2026 | 18.52 | 18.75 | 18.16 | 18.33 | 18.33 | -1.35% | 70,099 |
| Jul 13, 2026 | 18.59 | 18.87 | 18.51 | 18.58 | 18.58 | -0.69% | 44,543 |
| Jul 10, 2026 | 19.05 | 19.34 | 18.60 | 18.71 | 18.71 | 0.05% | 68,676 |
| Jul 9, 2026 | 18.51 | 19.00 | 18.42 | 18.70 | 18.70 | 1.58% | 66,409 |
| Jul 8, 2026 | 18.90 | 19.00 | 18.40 | 18.41 | 18.41 | -3.11% | 72,718 |
| Jul 7, 2026 | 19.55 | 19.75 | 18.91 | 19.00 | 19.00 | -2.66% | 43,558 |
| Jul 6, 2026 | 20.29 | 20.65 | 19.40 | 19.52 | 19.52 | -2.69% | 95,753 |
| Jul 3, 2026 | 20.89 | 20.89 | 19.96 | 20.06 | 20.06 | 1.62% | 149,658 |
| Jul 2, 2026 | 19.50 | 20.70 | 19.11 | 19.74 | 19.74 | 1.02% | 106,350 |
| Jul 1, 2026 | 19.89 | 19.98 | 19.45 | 19.54 | 19.54 | -0.05% | 29,670 |
| Jun 30, 2026 | 20.29 | 20.35 | 19.50 | 19.55 | 19.55 | -2.10% | 43,830 |
| Jun 29, 2026 | 18.68 | 21.25 | 18.68 | 19.97 | 19.97 | 4.77% | 298,911 |
| Jun 25, 2026 | 19.00 | 19.20 | 18.91 | 19.06 | 19.06 | 0.95% | 30,402 |
| Jun 24, 2026 | 18.65 | 19.29 | 18.65 | 18.88 | 18.88 | -1.10% | 37,185 |
| Jun 23, 2026 | 19.80 | 19.80 | 19.00 | 19.09 | 19.09 | -2.85% | 66,471 |
| Jun 22, 2026 | 19.40 | 20.36 | 19.40 | 19.65 | 19.65 | 1.55% | 160,785 |
| Jun 19, 2026 | 19.05 | 21.48 | 18.70 | 19.35 | 19.35 | 2.49% | 488,241 |
| Jun 18, 2026 | 18.74 | 19.26 | 18.60 | 18.88 | 18.88 | 0.75% | 80,406 |
| Jun 17, 2026 | 19.51 | 19.51 | 18.60 | 18.74 | 18.74 | -2.09% | 57,744 |
| Jun 16, 2026 | 18.01 | 19.60 | 18.01 | 19.14 | 19.14 | 5.63% | 121,153 |
| Jun 15, 2026 | 18.09 | 18.80 | 18.09 | 18.12 | 18.12 | -0.71% | 30,584 |
| Jun 12, 2026 | 17.80 | 18.39 | 17.80 | 18.25 | 18.25 | 1.33% | 20,551 |
| Jun 11, 2026 | 18.00 | 18.39 | 17.50 | 18.01 | 18.01 | -0.33% | 41,900 |
| Jun 10, 2026 | 18.07 | 18.40 | 17.98 | 18.07 | 18.07 | -1.53% | 24,128 |
| Jun 9, 2026 | 18.13 | 18.95 | 17.80 | 18.35 | 18.35 | 2.46% | 56,660 |
| Jun 8, 2026 | 17.91 | 18.19 | 17.80 | 17.91 | 17.91 | -1.81% | 29,957 |
| Jun 5, 2026 | 18.21 | 18.45 | 18.04 | 18.24 | 18.24 | 0.16% | 39,590 |
| Jun 4, 2026 | 17.91 | 18.30 | 17.91 | 18.21 | 18.21 | 1.51% | 55,226 |
| Jun 3, 2026 | 18.30 | 18.39 | 17.31 | 17.94 | 17.94 | -1.21% | 70,459 |
| Jun 2, 2026 | 17.94 | 18.60 | 17.90 | 18.16 | 18.16 | 1.23% | 81,202 |
| Jun 1, 2026 | 18.20 | 18.25 | 17.72 | 17.94 | 17.94 | -1.43% | 59,161 |
| May 29, 2026 | 18.15 | 18.87 | 18.11 | 18.20 | 18.20 | -1.67% | 58,530 |
| May 27, 2026 | 18.10 | 18.80 | 18.10 | 18.51 | 18.51 | 1.93% | 67,324 |
| May 26, 2026 | 18.05 | 18.50 | 17.85 | 18.16 | 18.16 | 0.78% | 107,357 |
| May 25, 2026 | 18.40 | 18.40 | 17.60 | 18.02 | 18.02 | 0.33% | 125,025 |
| May 22, 2026 | 18.00 | 18.47 | 17.76 | 17.96 | 17.96 | -1.75% | 48,908 |
| May 21, 2026 | 18.41 | 18.69 | 18.10 | 18.28 | 18.28 | -0.71% | 26,037 |