Surani Steel Tubes Limited (NSE:SURANI)
India · Delayed Price · Currency is INR 53.50
-3.50 (-6.14%)
Mar 5, 2026, 3:29 PM IST
Surani Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.00 | 57.00 | 53.50 | 53.55 | 53.55 | -6.05% | 4,200 |
| Mar 4, 2026 | 53.50 | 58.00 | 53.50 | 57.00 | 57.00 | -4.76% | 600 |
| Feb 27, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 3.19% | 200 |
| Feb 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 400 |
| Feb 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 200 |
| Feb 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1,000 |
| Feb 20, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 0.96% | 1,200 |
| Feb 19, 2026 | 63.50 | 63.50 | 55.15 | 57.45 | 57.45 | -10.02% | 4,400 |
| Feb 18, 2026 | 61.00 | 66.00 | 61.00 | 63.85 | 63.85 | 12.02% | 21,000 |
| Feb 17, 2026 | 53.65 | 58.65 | 53.65 | 57.00 | 57.00 | - | 1,000 |
| Feb 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 6,800 |
| Feb 13, 2026 | 56.10 | 56.10 | 56.00 | 56.00 | 56.00 | - | 800 |
| Feb 12, 2026 | 55.55 | 57.95 | 55.15 | 56.00 | 56.00 | -4.84% | 3,800 |
| Feb 11, 2026 | 59.70 | 59.70 | 58.00 | 58.85 | 58.85 | -1.42% | 400 |
| Feb 10, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.50% | 400 |
| Feb 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 400 |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.17% | 1,600 |
| Feb 5, 2026 | 58.20 | 60.00 | 58.20 | 59.90 | 59.90 | 3.28% | 3,400 |
| Feb 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.76% | 600 |
| Feb 3, 2026 | 57.25 | 61.00 | 57.00 | 60.90 | 60.90 | 3.40% | 2,000 |
| Feb 2, 2026 | 58.00 | 58.90 | 57.15 | 58.90 | 58.90 | -6.43% | 2,200 |
| Feb 1, 2026 | 61.45 | 63.50 | 55.55 | 62.95 | 62.95 | 2.69% | 1,600 |
| Jan 30, 2026 | 58.70 | 61.30 | 58.70 | 61.30 | 61.30 | 6.06% | 800 |
| Jan 29, 2026 | 57.05 | 61.00 | 56.40 | 57.80 | 57.80 | -5.25% | 7,600 |
| Jan 28, 2026 | 69.80 | 69.80 | 60.25 | 61.00 | 61.00 | - | 2,800 |
| Jan 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.85% | 200 |
| Jan 23, 2026 | 68.00 | 68.00 | 58.75 | 62.15 | 62.15 | 4.98% | 2,400 |
| Jan 22, 2026 | 56.20 | 59.40 | 54.00 | 59.20 | 59.20 | -0.17% | 8,600 |
| Jan 21, 2026 | 59.35 | 62.00 | 55.30 | 59.30 | 59.30 | -7.49% | 5,200 |
| Jan 20, 2026 | 73.70 | 73.70 | 63.90 | 64.10 | 64.10 | -12.61% | 21,000 |
| Jan 19, 2026 | 66.15 | 75.00 | 66.15 | 73.35 | 73.35 | 11.39% | 11,600 |
| Jan 16, 2026 | 58.00 | 65.85 | 58.00 | 65.85 | 65.85 | 19.95% | 19,200 |
| Jan 14, 2026 | 55.40 | 59.00 | 54.50 | 54.90 | 54.90 | 0.09% | 13,600 |
| Jan 13, 2026 | 57.00 | 58.95 | 52.35 | 54.85 | 54.85 | -0.36% | 5,400 |
| Jan 12, 2026 | 47.50 | 56.90 | 47.50 | 55.05 | 55.05 | -0.45% | 1,800 |
| Jan 9, 2026 | 55.05 | 66.00 | 55.00 | 55.30 | 55.30 | 0.45% | 8,000 |
| Jan 8, 2026 | 55.00 | 55.10 | 55.00 | 55.05 | 55.05 | -6.38% | 400 |
| Jan 7, 2026 | 55.00 | 58.95 | 55.00 | 58.80 | 58.80 | 1.38% | 6,200 |
| Jan 5, 2026 | 55.75 | 58.00 | 52.15 | 58.00 | 58.00 | 0.35% | 2,200 |
| Jan 2, 2026 | 59.95 | 59.95 | 57.55 | 57.80 | 57.80 | -3.59% | 3,000 |
| Jan 1, 2026 | 60.00 | 60.00 | 59.95 | 59.95 | 59.95 | -0.08% | 1,800 |
| Dec 31, 2025 | 60.30 | 61.00 | 60.00 | 60.00 | 60.00 | - | 1,600 |
| Dec 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,400 |
| Dec 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 600 |
| Dec 26, 2025 | 57.25 | 60.00 | 57.25 | 60.00 | 60.00 | 4.80% | 5,400 |
| Dec 24, 2025 | 59.90 | 60.00 | 56.50 | 57.25 | 57.25 | -4.58% | 12,400 |
| Dec 23, 2025 | 61.15 | 65.00 | 58.40 | 60.00 | 60.00 | -1.88% | 10,400 |
| Dec 22, 2025 | 66.00 | 66.00 | 61.00 | 61.15 | 61.15 | 5.89% | 2,400 |
| Dec 19, 2025 | 59.15 | 59.15 | 57.00 | 57.75 | 57.75 | -2.12% | 1,000 |
| Dec 18, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | -1.91% | 2,400 |