Suryalata Spinning Mills Limited (NSE:SURYALA)
India · Delayed Price · Currency is INR 390.05
-10.00 (-2.50%)
At close: Sep 24, 2026
NSE:SURYALA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 394.75 | 409.90 | 382.15 | 400.05 | 400.05 | 2.37% | 933 |
| Sep 22, 2026 | 392.90 | 392.95 | 380.20 | 390.80 | 390.80 | 2.30% | 421 |
| Sep 21, 2026 | 390.00 | 390.00 | 381.00 | 382.00 | 382.00 | -3.29% | 2,010 |
| Sep 18, 2026 | 405.00 | 405.00 | 395.00 | 395.00 | 395.00 | -1.31% | 39 |
| Sep 17, 2026 | 405.00 | 405.00 | 380.60 | 400.25 | 400.25 | 3.46% | 525 |
| Sep 16, 2026 | 393.00 | 401.00 | 381.50 | 386.85 | 386.85 | -3.53% | 99 |
| Sep 15, 2026 | 399.20 | 416.00 | 395.25 | 401.00 | 401.00 | 1.45% | 41 |
| Sep 11, 2026 | 395.05 | 410.00 | 383.00 | 395.25 | 395.25 | -0.83% | 782 |
| Sep 10, 2026 | 418.95 | 418.95 | 395.10 | 398.55 | 398.55 | -0.62% | 981 |
| Sep 9, 2026 | 419.00 | 419.00 | 400.50 | 401.05 | 401.05 | -2.18% | 126 |
| Sep 8, 2026 | 410.05 | 410.10 | 409.95 | 410.00 | 410.00 | -2.71% | 1,077 |
| Sep 7, 2026 | 411.00 | 424.95 | 408.00 | 421.40 | 421.40 | 2.32% | 2,187 |
| Sep 4, 2026 | 419.90 | 419.90 | 405.00 | 411.85 | 411.85 | 1.02% | 1,694 |
| Sep 3, 2026 | 419.00 | 423.90 | 403.60 | 407.70 | 407.70 | -1.75% | 1,898 |
| Sep 2, 2026 | 419.75 | 419.75 | 389.00 | 414.95 | 414.95 | 7.22% | 3,061 |
| Sep 1, 2026 | 375.00 | 395.00 | 374.00 | 387.00 | 387.00 | 2.38% | 723 |
| Aug 31, 2026 | 378.50 | 378.50 | 376.15 | 378.00 | 378.00 | -0.16% | 281 |
| Aug 28, 2026 | 382.00 | 390.00 | 375.00 | 378.60 | 378.60 | -0.93% | 266 |
| Aug 27, 2026 | 382.00 | 389.00 | 382.00 | 382.15 | 382.15 | 0.34% | 146 |
| Aug 26, 2026 | 384.00 | 390.50 | 380.00 | 380.85 | 380.85 | -0.60% | 357 |
| Aug 25, 2026 | 381.00 | 384.00 | 371.05 | 383.15 | 383.15 | 0.39% | 333 |
| Aug 24, 2026 | 381.00 | 392.00 | 381.00 | 381.65 | 381.65 | -4.29% | 330 |
| Aug 21, 2026 | 385.00 | 406.40 | 381.00 | 398.75 | 398.75 | 3.57% | 2,768 |
| Aug 20, 2026 | 374.00 | 390.00 | 374.00 | 385.00 | 385.00 | 1.29% | 67 |
| Aug 19, 2026 | 382.95 | 382.95 | 380.10 | 380.10 | 380.10 | -0.74% | 293 |
| Aug 18, 2026 | 379.00 | 385.00 | 375.00 | 382.95 | 382.95 | 3.12% | 313 |
| Aug 17, 2026 | 384.85 | 384.85 | 371.00 | 371.35 | 371.35 | -1.21% | 573 |
| Aug 14, 2026 | 379.05 | 384.45 | 375.00 | 375.90 | 375.90 | -2.02% | 407 |
| Aug 13, 2026 | 393.00 | 394.85 | 380.00 | 385.65 | 383.65 | -2.01% | 2,130 |
| Aug 12, 2026 | 395.10 | 399.00 | 388.10 | 393.55 | 391.51 | 0.33% | 2,217 |
| Aug 11, 2026 | 408.25 | 408.25 | 390.05 | 392.25 | 390.22 | -3.92% | 1,577 |
| Aug 10, 2026 | 398.90 | 409.85 | 398.10 | 408.25 | 406.13 | 2.34% | 26,756 |
| Aug 7, 2026 | 399.95 | 405.00 | 396.50 | 398.90 | 396.83 | -0.18% | 259 |
| Aug 6, 2026 | 418.85 | 418.85 | 397.15 | 399.60 | 397.53 | -1.75% | 585 |
| Aug 5, 2026 | 410.00 | 415.00 | 405.25 | 406.70 | 404.59 | 0.04% | 320 |
| Aug 4, 2026 | 419.75 | 419.75 | 405.50 | 406.55 | 404.44 | -1.06% | 147 |
| Aug 3, 2026 | 409.90 | 420.00 | 400.45 | 410.90 | 408.77 | 1.22% | 907 |
| Jul 31, 2026 | 418.00 | 418.00 | 400.50 | 405.95 | 403.84 | -0.14% | 2,268 |
| Jul 30, 2026 | 427.50 | 429.60 | 403.25 | 406.50 | 404.39 | -5.38% | 10,413 |
| Jul 29, 2026 | 422.50 | 449.90 | 422.45 | 429.60 | 427.37 | 1.75% | 1,440 |
| Jul 28, 2026 | 429.85 | 430.00 | 420.00 | 422.20 | 420.01 | -0.07% | 1,266 |
| Jul 27, 2026 | 435.05 | 447.50 | 422.25 | 422.50 | 420.31 | -3.98% | 2,050 |
| Jul 24, 2026 | 443.00 | 447.90 | 430.30 | 440.00 | 437.72 | -0.69% | 2,182 |
| Jul 23, 2026 | 431.00 | 456.85 | 431.00 | 443.05 | 440.75 | 2.77% | 12,620 |
| Jul 22, 2026 | 421.15 | 437.45 | 421.00 | 431.10 | 428.86 | 1.30% | 1,306 |
| Jul 21, 2026 | 420.00 | 440.00 | 420.00 | 425.55 | 423.34 | 1.79% | 1,183 |
| Jul 20, 2026 | 422.05 | 425.00 | 415.00 | 418.05 | 415.88 | -1.05% | 2,007 |
| Jul 17, 2026 | 426.00 | 429.00 | 422.25 | 422.50 | 420.31 | -2.46% | 1,689 |
| Jul 16, 2026 | 420.10 | 450.00 | 420.05 | 433.15 | 430.90 | -0.43% | 4,056 |
| Jul 15, 2026 | 448.40 | 448.40 | 432.25 | 435.00 | 432.74 | -0.20% | 984 |