Surana Telecom and Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	18.97	19.10	18.21	18.41	18.41	-1.23%	88,548
May 19, 2026	17.62	19.19	17.60	18.64	18.64	5.79%	100,407
May 18, 2026	17.81	18.16	17.52	17.62	17.62	-2.97%	34,395
May 15, 2026	18.01	18.44	18.01	18.16	18.16	-0.33%	47,912
May 14, 2026	18.01	18.38	18.01	18.22	18.22	0.66%	37,820
May 13, 2026	18.14	18.35	17.80	18.10	18.10	-0.06%	39,504
May 12, 2026	18.68	18.95	18.00	18.11	18.11	-3.05%	58,043
May 11, 2026	19.00	19.09	17.67	18.68	18.68	-2.15%	162,859
May 8, 2026	19.06	19.37	18.96	19.09	19.09	0.16%	39,134
May 7, 2026	18.99	19.38	18.99	19.06	19.06	-0.21%	91,289
May 6, 2026	18.98	19.19	18.81	19.10	19.10	1.54%	52,118
May 5, 2026	19.01	19.17	18.65	18.81	18.81	-1.10%	41,285
May 4, 2026	18.81	19.29	18.76	19.02	19.02	1.22%	41,867
Apr 30, 2026	19.01	19.15	18.70	18.79	18.79	-1.11%	47,631
Apr 29, 2026	19.14	19.49	18.91	19.00	19.00	-0.73%	81,990
Apr 28, 2026	19.60	19.89	19.01	19.14	19.14	-2.05%	124,400
Apr 27, 2026	18.94	20.53	18.42	19.54	19.54	5.39%	433,710
Apr 24, 2026	19.30	19.30	18.00	18.54	18.54	-2.68%	71,871
Apr 23, 2026	19.10	19.41	19.00	19.05	19.05	-0.31%	63,039
Apr 22, 2026	18.95	19.60	18.90	19.11	19.11	0.84%	111,304
Apr 21, 2026	19.18	19.29	18.62	18.95	18.95	-0.42%	70,797
Apr 20, 2026	18.75	19.49	18.54	19.03	19.03	1.93%	131,495
Apr 17, 2026	19.33	19.33	18.20	18.67	18.67	-0.11%	152,782
Apr 16, 2026	18.40	18.80	18.27	18.69	18.69	2.41%	108,317
Apr 15, 2026	18.26	18.80	18.12	18.25	18.25	-0.05%	169,495
Apr 13, 2026	17.90	18.42	17.40	18.26	18.26	-0.60%	34,529
Apr 10, 2026	18.49	18.72	18.20	18.37	18.37	-0.11%	49,753
Apr 9, 2026	18.73	18.99	18.12	18.39	18.39	-1.82%	65,246
Apr 8, 2026	18.02	19.19	18.02	18.73	18.73	4.06%	91,095
Apr 7, 2026	18.65	18.65	17.81	18.00	18.00	-2.12%	52,566
Apr 6, 2026	17.34	19.48	17.34	18.39	18.39	7.48%	89,647
Apr 2, 2026	16.91	17.60	16.80	17.11	17.11	1.66%	37,899
Apr 1, 2026	16.80	17.24	16.12	16.83	16.83	6.99%	87,916
Mar 30, 2026	16.14	16.37	15.50	15.73	15.73	-2.54%	156,247
Mar 27, 2026	16.36	16.68	15.96	16.14	16.14	-1.82%	168,887
Mar 25, 2026	16.69	17.00	16.21	16.44	16.44	-0.90%	103,667
Mar 24, 2026	16.68	18.00	15.91	16.59	16.59	0.06%	167,370
Mar 23, 2026	17.24	17.56	16.29	16.58	16.58	-3.83%	119,773
Mar 20, 2026	17.11	17.70	17.11	17.24	17.24	-0.52%	51,002
Mar 19, 2026	18.10	18.20	17.10	17.33	17.33	-2.31%	43,510
Mar 18, 2026	17.13	18.31	17.13	17.74	17.74	3.56%	60,000
Mar 17, 2026	17.07	17.29	16.71	17.13	17.13	0.82%	62,526
Mar 16, 2026	16.90	17.40	16.61	16.99	16.99	-1.45%	82,603
Mar 13, 2026	17.39	17.59	16.90	17.24	17.24	0.52%	90,807