Suryoday Small Finance Bank Limited (NSE:SURYODAY)
India · Delayed Price · Currency is INR 132.74
-6.84 (-4.90%)
At close: Jan 23, 2026
NSE:SURYODAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 137.96 | 138.37 | 130.48 | 132.74 | 132.74 | -4.90% | 1,213,421 |
| Jan 22, 2026 | 137.03 | 144.00 | 136.22 | 139.58 | 139.58 | 1.86% | 316,132 |
| Jan 21, 2026 | 132.15 | 139.00 | 132.15 | 137.03 | 137.03 | 0.85% | 143,734 |
| Jan 20, 2026 | 140.00 | 140.22 | 135.15 | 135.88 | 135.88 | -3.10% | 118,905 |
| Jan 19, 2026 | 140.00 | 143.20 | 138.52 | 140.22 | 140.22 | -0.72% | 156,072 |
| Jan 16, 2026 | 140.16 | 147.00 | 140.16 | 141.23 | 141.23 | 0.52% | 365,661 |
| Jan 14, 2026 | 139.66 | 143.50 | 139.26 | 140.50 | 140.50 | 0.60% | 194,228 |
| Jan 13, 2026 | 142.46 | 143.80 | 139.00 | 139.66 | 139.66 | -2.40% | 104,282 |
| Jan 12, 2026 | 143.00 | 144.46 | 137.81 | 143.09 | 143.09 | 0.36% | 145,338 |
| Jan 9, 2026 | 144.27 | 149.90 | 141.72 | 142.58 | 142.58 | -1.66% | 282,436 |
| Jan 8, 2026 | 143.65 | 145.80 | 141.11 | 144.99 | 144.99 | 0.53% | 286,664 |
| Jan 7, 2026 | 143.73 | 149.58 | 141.66 | 144.22 | 144.22 | -0.05% | 376,444 |
| Jan 6, 2026 | 141.65 | 145.20 | 141.65 | 144.29 | 144.29 | 1.11% | 310,116 |
| Jan 5, 2026 | 146.01 | 146.94 | 140.17 | 142.70 | 142.70 | -0.88% | 275,573 |
| Jan 2, 2026 | 141.45 | 145.00 | 141.12 | 143.96 | 143.96 | 1.62% | 114,697 |
| Jan 1, 2026 | 142.60 | 143.26 | 140.53 | 141.66 | 141.66 | 0.58% | 109,505 |
| Dec 31, 2025 | 139.15 | 141.60 | 139.15 | 140.85 | 140.85 | 1.22% | 63,565 |
| Dec 30, 2025 | 138.65 | 142.65 | 138.00 | 139.15 | 139.15 | -0.44% | 103,537 |
| Dec 29, 2025 | 138.30 | 142.73 | 138.30 | 139.76 | 139.76 | -2.61% | 81,853 |
| Dec 26, 2025 | 140.53 | 144.20 | 137.81 | 143.51 | 143.51 | 2.12% | 283,643 |
| Dec 24, 2025 | 141.30 | 145.39 | 138.82 | 140.53 | 140.53 | -2.62% | 437,217 |
| Dec 23, 2025 | 134.33 | 147.80 | 133.20 | 144.31 | 144.31 | 7.53% | 1,373,784 |
| Dec 22, 2025 | 136.20 | 136.20 | 133.30 | 134.20 | 134.20 | 0.04% | 95,279 |
| Dec 19, 2025 | 134.15 | 134.81 | 133.62 | 134.15 | 134.15 | 0.10% | 47,460 |
| Dec 18, 2025 | 135.16 | 136.00 | 133.30 | 134.02 | 134.02 | -0.84% | 103,166 |
| Dec 17, 2025 | 135.72 | 136.17 | 134.10 | 135.16 | 135.16 | -0.41% | 69,992 |
| Dec 16, 2025 | 134.00 | 138.00 | 134.00 | 135.72 | 135.72 | 0.01% | 52,715 |
| Dec 15, 2025 | 135.70 | 139.88 | 133.74 | 135.70 | 135.70 | -1.01% | 289,948 |
| Dec 12, 2025 | 135.59 | 138.00 | 135.48 | 137.08 | 137.08 | 0.85% | 83,451 |
| Dec 11, 2025 | 133.83 | 138.99 | 132.51 | 135.93 | 135.93 | 1.67% | 243,678 |
| Dec 10, 2025 | 135.70 | 138.50 | 132.66 | 133.70 | 133.70 | -0.11% | 42,999 |
| Dec 9, 2025 | 132.00 | 137.50 | 130.02 | 133.85 | 133.85 | 0.12% | 237,511 |
| Dec 8, 2025 | 137.39 | 137.98 | 132.40 | 133.69 | 133.69 | -2.21% | 132,746 |
| Dec 5, 2025 | 136.99 | 138.80 | 135.75 | 136.71 | 136.71 | -0.70% | 79,819 |
| Dec 4, 2025 | 139.50 | 140.95 | 137.32 | 137.67 | 137.67 | -2.30% | 56,448 |
| Dec 3, 2025 | 142.90 | 143.48 | 140.10 | 140.91 | 140.91 | -0.96% | 95,083 |
| Dec 2, 2025 | 141.90 | 143.00 | 139.85 | 142.28 | 142.28 | -0.04% | 94,331 |
| Dec 1, 2025 | 140.61 | 145.00 | 140.61 | 142.33 | 142.33 | 0.72% | 155,626 |
| Nov 28, 2025 | 141.35 | 142.24 | 139.80 | 141.31 | 141.31 | 0.48% | 144,425 |
| Nov 27, 2025 | 144.95 | 144.95 | 140.14 | 140.64 | 140.64 | -1.99% | 67,761 |
| Nov 26, 2025 | 141.77 | 144.76 | 138.00 | 143.50 | 143.50 | 1.61% | 155,417 |
| Nov 25, 2025 | 142.99 | 144.80 | 139.13 | 141.22 | 141.22 | 0.33% | 290,233 |
| Nov 24, 2025 | 143.35 | 146.72 | 137.51 | 140.75 | 140.75 | -0.21% | 726,576 |
| Nov 21, 2025 | 135.90 | 141.80 | 134.75 | 141.05 | 141.05 | 3.38% | 277,395 |
| Nov 20, 2025 | 139.07 | 140.09 | 136.00 | 136.44 | 136.44 | -1.79% | 112,842 |
| Nov 19, 2025 | 138.20 | 140.00 | 136.30 | 138.93 | 138.93 | 0.58% | 193,007 |
| Nov 18, 2025 | 144.29 | 144.29 | 137.52 | 138.13 | 138.13 | -4.41% | 291,200 |
| Nov 17, 2025 | 138.08 | 152.55 | 134.63 | 144.50 | 144.50 | 5.07% | 1,951,302 |
| Nov 14, 2025 | 137.24 | 139.00 | 133.75 | 137.53 | 137.53 | 0.95% | 183,163 |
| Nov 13, 2025 | 138.53 | 139.28 | 135.60 | 136.24 | 136.24 | -1.65% | 153,034 |