Suryoday Small Finance Bank Limited (NSE:SURYODAY)
India · Delayed Price · Currency is INR 119.00
-8.93 (-6.98%)
Mar 30, 2026, 3:30 PM IST
NSE:SURYODAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 127.19 | 132.25 | 125.93 | 127.93 | 127.93 | -0.42% | 561,805 |
| Mar 25, 2026 | 126.00 | 131.79 | 126.00 | 128.47 | 128.47 | 2.34% | 508,629 |
| Mar 24, 2026 | 126.00 | 127.36 | 120.50 | 125.53 | 125.53 | 0.13% | 493,125 |
| Mar 23, 2026 | 123.75 | 133.00 | 119.70 | 125.37 | 125.37 | 1.48% | 788,827 |
| Mar 20, 2026 | 128.00 | 129.82 | 120.75 | 123.54 | 123.54 | -3.07% | 564,403 |
| Mar 19, 2026 | 125.84 | 131.29 | 124.81 | 127.45 | 127.45 | 0.26% | 431,361 |
| Mar 18, 2026 | 127.04 | 129.00 | 126.10 | 127.12 | 127.12 | 0.06% | 310,326 |
| Mar 17, 2026 | 126.95 | 130.24 | 124.25 | 127.04 | 127.04 | 0.87% | 348,251 |
| Mar 16, 2026 | 128.15 | 133.29 | 123.61 | 125.94 | 125.94 | -4.58% | 399,677 |
| Mar 13, 2026 | 126.00 | 133.80 | 123.82 | 131.98 | 131.98 | 4.48% | 542,721 |
| Mar 12, 2026 | 133.37 | 133.37 | 125.41 | 126.32 | 126.32 | -5.76% | 324,118 |
| Mar 11, 2026 | 133.08 | 136.90 | 132.34 | 134.04 | 134.04 | 0.22% | 180,091 |
| Mar 10, 2026 | 130.58 | 134.60 | 130.54 | 133.75 | 133.75 | 2.07% | 156,113 |
| Mar 9, 2026 | 130.00 | 134.30 | 125.40 | 131.04 | 131.04 | 1.38% | 294,379 |
| Mar 6, 2026 | 131.65 | 135.00 | 127.99 | 129.25 | 129.25 | -2.31% | 294,556 |
| Mar 5, 2026 | 129.79 | 133.89 | 127.50 | 132.31 | 132.31 | 1.49% | 348,160 |
| Mar 4, 2026 | 123.00 | 131.55 | 122.50 | 130.37 | 130.37 | 4.18% | 457,388 |
| Mar 2, 2026 | 127.25 | 129.70 | 122.34 | 125.14 | 125.14 | -5.25% | 363,248 |
| Feb 27, 2026 | 125.00 | 134.00 | 123.90 | 132.08 | 132.08 | 4.97% | 760,887 |
| Feb 26, 2026 | 117.64 | 129.00 | 117.11 | 125.83 | 125.83 | 7.47% | 1,400,391 |
| Feb 25, 2026 | 116.99 | 120.24 | 116.19 | 117.08 | 117.08 | 0.55% | 616,366 |
| Feb 24, 2026 | 117.12 | 118.51 | 115.41 | 116.44 | 116.44 | -1.98% | 739,376 |
| Feb 23, 2026 | 122.10 | 123.65 | 118.00 | 118.79 | 118.79 | -2.71% | 471,448 |
| Feb 20, 2026 | 123.79 | 125.20 | 121.15 | 122.10 | 122.10 | -1.68% | 220,227 |
| Feb 19, 2026 | 124.00 | 126.05 | 123.50 | 124.19 | 124.19 | -0.02% | 212,959 |
| Feb 18, 2026 | 124.20 | 125.89 | 123.00 | 124.21 | 124.21 | -1.14% | 239,209 |
| Feb 17, 2026 | 123.86 | 127.69 | 123.32 | 125.64 | 125.64 | 1.88% | 644,741 |
| Feb 16, 2026 | 129.86 | 131.99 | 121.92 | 123.32 | 123.32 | -5.04% | 622,339 |
| Feb 13, 2026 | 131.00 | 131.35 | 129.10 | 129.86 | 129.86 | -2.00% | 137,510 |
| Feb 12, 2026 | 134.00 | 135.34 | 131.80 | 132.51 | 132.51 | -1.88% | 98,921 |
| Feb 11, 2026 | 135.31 | 136.48 | 134.75 | 135.05 | 135.05 | -0.19% | 121,576 |
| Feb 10, 2026 | 134.96 | 136.50 | 134.45 | 135.31 | 135.31 | 0.26% | 58,698 |
| Feb 9, 2026 | 134.50 | 136.95 | 134.03 | 134.96 | 134.96 | 0.10% | 83,323 |
| Feb 6, 2026 | 133.55 | 135.25 | 133.35 | 134.83 | 134.83 | -0.05% | 38,237 |
| Feb 5, 2026 | 134.36 | 136.55 | 132.50 | 134.90 | 134.90 | 0.39% | 63,524 |
| Feb 4, 2026 | 134.00 | 134.80 | 133.00 | 134.37 | 134.37 | -0.47% | 106,865 |
| Feb 3, 2026 | 135.93 | 138.10 | 134.50 | 135.01 | 135.01 | 0.39% | 100,595 |
| Feb 2, 2026 | 135.20 | 137.80 | 132.50 | 134.48 | 134.48 | -1.02% | 116,983 |
| Feb 1, 2026 | 135.82 | 138.44 | 133.95 | 135.87 | 135.87 | -1.93% | 67,518 |
| Jan 30, 2026 | 134.89 | 143.30 | 133.91 | 138.55 | 138.55 | 1.91% | 317,735 |
| Jan 29, 2026 | 131.45 | 136.50 | 131.45 | 135.95 | 135.95 | 3.26% | 221,744 |
| Jan 28, 2026 | 130.00 | 132.78 | 129.70 | 131.66 | 131.66 | 0.90% | 162,252 |
| Jan 27, 2026 | 132.83 | 135.74 | 129.50 | 130.49 | 130.49 | -1.70% | 128,905 |
| 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 |