Surani Steel Tubes Limited (NSE:SURANI)
India · Delayed Price · Currency is INR 120.55
-2.95 (-2.39%)
Oct 22, 2026, 3:12 PM IST
Surani Steel Tubes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 123.60 | 123.60 | 120.00 | 120.55 | 120.55 | -2.39% | 2,400 |
| Oct 21, 2026 | 128.00 | 130.00 | 123.50 | 123.50 | 123.50 | -3.52% | 3,800 |
| Oct 19, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.65% | 3,800 |
| Oct 16, 2026 | 126.10 | 139.30 | 126.10 | 130.15 | 130.15 | -1.92% | 41,400 |
| Oct 15, 2026 | 132.80 | 132.80 | 132.70 | 132.70 | 132.70 | -4.98% | 3,600 |
| Oct 14, 2026 | 146.00 | 146.00 | 139.65 | 139.65 | 139.65 | -5.00% | 11,200 |
| Oct 13, 2026 | 153.00 | 153.00 | 147.00 | 147.00 | 147.00 | -4.73% | 18,400 |
| Oct 12, 2026 | 163.25 | 164.80 | 153.00 | 154.30 | 154.30 | -3.59% | 5,800 |
| Oct 9, 2026 | 163.50 | 165.85 | 151.50 | 160.05 | 160.05 | -1.14% | 23,400 |
| Oct 8, 2026 | 172.00 | 174.25 | 149.50 | 161.90 | 161.90 | 2.18% | 121,000 |
| Oct 7, 2026 | 158.45 | 158.45 | 145.00 | 158.45 | 158.45 | 10.00% | 140,800 |
| Oct 6, 2026 | 144.05 | 144.05 | 140.00 | 144.05 | 144.05 | 19.99% | 69,400 |
| Oct 5, 2026 | 114.90 | 120.05 | 114.90 | 120.05 | 120.05 | 19.99% | 35,800 |
| Oct 1, 2026 | 100.00 | 104.00 | 100.00 | 100.05 | 100.05 | 1.63% | 4,000 |
| Sep 30, 2026 | 98.45 | 98.45 | 98.30 | 98.45 | 98.45 | - | 3,200 |
| Sep 29, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - | 400 |
| Sep 28, 2026 | 89.00 | 105.00 | 89.00 | 98.45 | 98.45 | 5.75% | 6,200 |
| Sep 25, 2026 | 100.00 | 100.00 | 91.25 | 93.10 | 93.10 | 0.11% | 9,400 |
| Sep 24, 2026 | 92.00 | 99.80 | 90.15 | 93.00 | 93.00 | -3.18% | 8,000 |
| Sep 23, 2026 | 100.00 | 100.00 | 96.05 | 96.05 | 96.05 | -3.95% | 5,000 |
| Sep 22, 2026 | 95.00 | 100.00 | 95.00 | 100.00 | 100.00 | - | 2,400 |
| Sep 21, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 4.17% | 3,000 |
| Sep 17, 2026 | 87.50 | 99.50 | 87.50 | 96.00 | 96.00 | 9.71% | 5,400 |
| Sep 16, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 200 |
| Sep 15, 2026 | 76.00 | 90.00 | 76.00 | 87.50 | 87.50 | -3.85% | 5,200 |
| Sep 11, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -5.21% | 200 |
| Sep 10, 2026 | 96.00 | 96.00 | 90.50 | 96.00 | 96.00 | - | 600 |
| Sep 7, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.71% | 1,000 |
| Sep 4, 2026 | 99.80 | 99.80 | 94.00 | 99.70 | 99.70 | -0.30% | 9,600 |
| Sep 3, 2026 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | -3.01% | 14,000 |
| Sep 2, 2026 | 100.00 | 103.30 | 100.00 | 103.10 | 103.10 | 3.10% | 3,800 |
| Sep 1, 2026 | 97.00 | 103.80 | 96.00 | 100.00 | 100.00 | 3.09% | 7,800 |
| Aug 31, 2026 | 100.00 | 100.75 | 97.00 | 97.00 | 97.00 | 0.05% | 3,400 |
| Aug 28, 2026 | 97.45 | 102.80 | 95.55 | 96.95 | 96.95 | -0.05% | 2,800 |
| Aug 27, 2026 | 95.55 | 97.00 | 95.55 | 97.00 | 97.00 | -3.24% | 1,600 |
| Aug 26, 2026 | 100.00 | 118.00 | 98.20 | 100.25 | 100.25 | 0.25% | 2,200 |
| Aug 25, 2026 | 96.70 | 103.50 | 96.45 | 100.00 | 100.00 | 3.52% | 5,000 |
| Aug 24, 2026 | 102.00 | 102.00 | 95.20 | 96.60 | 96.60 | -5.15% | 7,200 |
| Aug 21, 2026 | 96.70 | 108.00 | 95.00 | 101.85 | 101.85 | 6.43% | 13,400 |
| Aug 20, 2026 | 102.50 | 114.95 | 95.00 | 95.70 | 95.70 | -6.27% | 19,800 |
| Aug 19, 2026 | 98.70 | 108.00 | 98.70 | 102.10 | 102.10 | 13.26% | 13,400 |
| Aug 18, 2026 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | -4.30% | 200 |
| Aug 17, 2026 | 103.80 | 103.80 | 91.05 | 94.20 | 94.20 | -5.75% | 23,000 |
| Aug 14, 2026 | 91.95 | 101.00 | 89.90 | 99.95 | 99.95 | 12.37% | 128,800 |
| Aug 13, 2026 | 94.90 | 94.90 | 87.50 | 88.95 | 88.95 | -1.11% | 1,400 |
| Aug 12, 2026 | 99.00 | 99.00 | 83.00 | 89.95 | 89.95 | -9.32% | 19,800 |
| Aug 11, 2026 | 99.20 | 99.20 | 99.00 | 99.20 | 99.20 | - | 600 |
| Aug 10, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - | 200 |
| Aug 7, 2026 | 99.05 | 99.20 | 99.05 | 99.20 | 99.20 | 0.20% | 600 |
| Aug 6, 2026 | 97.00 | 99.00 | 95.00 | 99.00 | 99.00 | 2.06% | 2,000 |