Surani Steel Tubes Limited (NSE:SURANI)
India · Delayed Price · Currency is INR 91.90
+6.40 (7.49%)
At close: Oct 8, 2025
Surani Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 87.60 | 87.65 | 87.00 | 87.00 | 87.00 | -5.33% | 1,000 |
| Oct 8, 2025 | 85.10 | 91.90 | 82.10 | 91.90 | 91.90 | 7.49% | 1,200 |
| Oct 7, 2025 | 86.10 | 86.10 | 85.25 | 85.50 | 85.50 | -5.37% | 1,600 |
| Oct 6, 2025 | 91.20 | 94.45 | 86.00 | 90.35 | 90.35 | 0.84% | 1,200 |
| Oct 3, 2025 | 76.55 | 94.00 | 76.55 | 89.60 | 89.60 | 6.73% | 3,400 |
| Oct 1, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 1.76% | 800 |
| Sep 30, 2025 | 83.00 | 84.85 | 79.95 | 82.50 | 82.50 | -5.17% | 13,400 |
| Sep 29, 2025 | 95.90 | 96.00 | 85.00 | 87.00 | 87.00 | -2.03% | 1,600 |
| Sep 26, 2025 | 88.00 | 90.00 | 88.00 | 88.80 | 88.80 | 0.91% | 1,400 |
| Sep 25, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -4.61% | 400 |
| Sep 23, 2025 | 90.00 | 100.00 | 88.20 | 92.25 | 92.25 | -1.70% | 6,800 |
| Sep 19, 2025 | 93.85 | 94.00 | 93.50 | 93.85 | 93.85 | 2.01% | 1,400 |
| Sep 18, 2025 | 110.00 | 110.00 | 92.00 | 92.00 | 92.00 | -6.55% | 3,400 |
| Sep 17, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | -0.46% | 800 |
| Sep 16, 2025 | 100.00 | 100.00 | 95.00 | 98.90 | 98.90 | 6.34% | 1,400 |
| Sep 15, 2025 | 98.45 | 98.45 | 93.00 | 93.00 | 93.00 | -5.58% | 600 |
| Sep 12, 2025 | 99.30 | 99.75 | 91.60 | 98.50 | 98.50 | -0.35% | 12,600 |
| Sep 11, 2025 | 95.00 | 101.00 | 90.50 | 98.85 | 98.85 | 12.39% | 5,000 |
| Sep 10, 2025 | 85.00 | 88.00 | 85.00 | 87.95 | 87.95 | -0.06% | 1,400 |
| Sep 9, 2025 | 78.55 | 93.00 | 78.55 | 88.00 | 88.00 | 7.19% | 2,400 |
| Sep 8, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.61% | 1,000 |
| Sep 5, 2025 | 78.60 | 81.65 | 78.60 | 81.60 | 81.60 | -0.55% | 800 |
| Sep 4, 2025 | 75.30 | 82.10 | 75.30 | 82.05 | 82.05 | -3.24% | 1,800 |
| Sep 3, 2025 | 80.00 | 84.80 | 80.00 | 84.80 | 84.80 | 3.29% | 800 |
| Sep 1, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -3.18% | 600 |
| Aug 29, 2025 | 85.00 | 85.00 | 84.80 | 84.80 | 84.80 | 3.41% | 800 |
| Aug 28, 2025 | 81.55 | 82.00 | 77.00 | 82.00 | 82.00 | -2.44% | 6,000 |
| Aug 26, 2025 | 86.10 | 86.10 | 82.50 | 84.05 | 84.05 | -8.19% | 4,800 |
| Aug 25, 2025 | 93.00 | 93.00 | 89.25 | 91.55 | 91.55 | 1.95% | 600 |
| Aug 22, 2025 | 87.00 | 93.00 | 84.55 | 89.80 | 89.80 | -4.01% | 4,400 |
| Aug 21, 2025 | 99.00 | 99.00 | 88.00 | 93.55 | 93.55 | -5.51% | 3,000 |
| Aug 20, 2025 | 99.30 | 99.50 | 99.00 | 99.00 | 99.00 | -0.90% | 2,200 |
| Aug 19, 2025 | 93.80 | 101.00 | 91.55 | 99.90 | 99.90 | 2.20% | 5,200 |
| Aug 18, 2025 | 91.70 | 97.75 | 90.00 | 97.75 | 97.75 | 10.51% | 2,600 |
| Aug 14, 2025 | 86.10 | 97.50 | 86.10 | 88.45 | 88.45 | 0.68% | 2,000 |
| Aug 13, 2025 | 78.00 | 87.95 | 78.00 | 87.85 | 87.85 | 15.36% | 4,000 |
| Aug 12, 2025 | 80.00 | 83.00 | 75.10 | 76.15 | 76.15 | -4.63% | 3,200 |
| Aug 11, 2025 | 90.00 | 90.00 | 79.00 | 79.85 | 79.85 | -16.78% | 20,000 |
| Aug 6, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - | 200 |
| Aug 4, 2025 | 93.20 | 95.95 | 91.50 | 95.95 | 95.95 | 1.32% | 3,400 |
| Jul 31, 2025 | 95.20 | 97.00 | 93.60 | 94.70 | 94.70 | -0.53% | 1,400 |
| Jul 30, 2025 | 95.00 | 95.20 | 95.00 | 95.20 | 95.20 | -3.15% | 400 |
| Jul 29, 2025 | 100.00 | 100.00 | 94.90 | 98.30 | 98.30 | -1.70% | 1,000 |
| Jul 28, 2025 | 99.05 | 100.10 | 98.00 | 100.00 | 100.00 | -3.33% | 2,600 |
| Jul 25, 2025 | 104.60 | 104.60 | 102.10 | 103.45 | 103.45 | -5.95% | 1,600 |
| Jul 24, 2025 | 110.85 | 110.85 | 110.00 | 110.00 | 110.00 | -0.77% | 400 |
| Jul 23, 2025 | 107.00 | 117.80 | 107.00 | 110.85 | 110.85 | 0.77% | 1,800 |
| Jul 22, 2025 | 101.00 | 110.00 | 101.00 | 110.00 | 110.00 | -2.87% | 5,400 |
| Jul 21, 2025 | 110.50 | 125.00 | 106.60 | 113.25 | 113.25 | -7.13% | 19,200 |
| Jul 18, 2025 | 118.00 | 121.95 | 111.00 | 121.95 | 121.95 | -1.97% | 600 |