Suryoday Small Finance Bank Limited (NSE:SURYODAY)
India · Delayed Price · Currency is INR 144.95
-4.35 (-2.91%)
Sep 24, 2026, 11:55 AM IST
NSE:SURYODAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 149.64 | 149.64 | 144.14 | 145.16 | - | -2.77% | 96,808 |
| Sep 23, 2026 | 146.95 | 149.90 | 146.60 | 149.30 | 149.30 | 1.98% | 157,818 |
| Sep 22, 2026 | 148.55 | 148.97 | 145.79 | 146.40 | 146.40 | -0.37% | 125,159 |
| Sep 21, 2026 | 146.63 | 147.84 | 145.01 | 146.94 | 146.94 | 0.21% | 178,777 |
| Sep 18, 2026 | 146.95 | 147.31 | 145.30 | 146.63 | 146.63 | 0.08% | 147,616 |
| Sep 17, 2026 | 143.90 | 147.58 | 143.60 | 146.51 | 146.51 | 2.02% | 107,239 |
| Sep 16, 2026 | 146.00 | 146.00 | 142.01 | 143.61 | 143.61 | -0.83% | 146,412 |
| Sep 15, 2026 | 148.05 | 150.36 | 143.43 | 144.81 | 144.81 | -2.19% | 322,480 |
| Sep 11, 2026 | 149.50 | 150.00 | 146.75 | 148.05 | 148.05 | -1.99% | 400,335 |
| Sep 10, 2026 | 153.00 | 153.90 | 150.50 | 151.06 | 151.06 | -1.54% | 132,570 |
| Sep 9, 2026 | 155.00 | 155.50 | 152.10 | 153.42 | 153.42 | -0.93% | 151,992 |
| Sep 8, 2026 | 151.22 | 157.17 | 151.22 | 154.86 | 154.86 | 1.74% | 270,869 |
| Sep 7, 2026 | 152.97 | 153.12 | 150.73 | 152.21 | 152.21 | 0.09% | 203,120 |
| Sep 4, 2026 | 152.60 | 154.31 | 151.20 | 152.07 | 152.07 | -0.98% | 130,519 |
| Sep 3, 2026 | 151.81 | 154.68 | 151.81 | 153.57 | 153.57 | 1.16% | 201,297 |
| Sep 2, 2026 | 151.00 | 152.95 | 149.08 | 151.81 | 151.81 | 0.50% | 150,284 |
| Sep 1, 2026 | 154.00 | 154.18 | 149.50 | 151.06 | 151.06 | -2.35% | 358,779 |
| Aug 31, 2026 | 154.25 | 157.49 | 153.00 | 154.69 | 154.69 | 0.28% | 391,182 |
| Aug 28, 2026 | 155.68 | 156.41 | 153.68 | 154.26 | 154.26 | -0.91% | 280,837 |
| Aug 27, 2026 | 159.10 | 159.10 | 154.30 | 155.68 | 155.68 | -1.74% | 297,102 |
| Aug 26, 2026 | 151.49 | 160.88 | 151.49 | 158.43 | 158.43 | 4.91% | 847,539 |
| Aug 25, 2026 | 156.33 | 157.21 | 150.15 | 151.02 | 151.02 | -3.88% | 1,556,170 |
| Aug 24, 2026 | 156.71 | 159.50 | 156.10 | 157.12 | 157.12 | -1.08% | 314,757 |
| Aug 21, 2026 | 154.50 | 160.00 | 153.41 | 158.84 | 158.84 | 2.78% | 377,661 |
| Aug 20, 2026 | 151.00 | 157.44 | 150.78 | 154.54 | 154.54 | 1.85% | 453,556 |
| Aug 19, 2026 | 152.99 | 153.99 | 150.78 | 151.73 | 151.73 | -0.13% | 388,266 |
| Aug 18, 2026 | 154.01 | 154.01 | 151.15 | 151.92 | 151.92 | -1.36% | 215,534 |
| Aug 17, 2026 | 152.07 | 156.00 | 150.00 | 154.01 | 154.01 | 1.28% | 670,272 |
| Aug 14, 2026 | 156.00 | 157.79 | 151.10 | 152.06 | 152.06 | -2.77% | 658,449 |
| Aug 13, 2026 | 160.98 | 161.00 | 155.27 | 156.39 | 156.39 | -2.80% | 619,916 |
| Aug 12, 2026 | 163.65 | 163.65 | 159.54 | 160.89 | 160.89 | -1.69% | 417,814 |
| Aug 11, 2026 | 162.50 | 164.75 | 160.86 | 163.66 | 163.66 | 1.45% | 497,920 |
| Aug 10, 2026 | 162.50 | 163.04 | 160.00 | 161.32 | 161.32 | -0.43% | 341,973 |
| Aug 7, 2026 | 163.14 | 164.90 | 161.16 | 162.02 | 162.02 | -0.37% | 577,727 |
| Aug 6, 2026 | 163.70 | 165.00 | 161.90 | 162.62 | 162.62 | -0.04% | 668,778 |
| Aug 5, 2026 | 164.05 | 164.90 | 161.81 | 162.68 | 162.68 | -0.05% | 755,461 |
| Aug 4, 2026 | 164.50 | 164.67 | 161.17 | 162.76 | 162.76 | -0.59% | 824,515 |
| Aug 3, 2026 | 163.10 | 166.75 | 162.30 | 163.73 | 163.73 | 1.12% | 659,356 |
| Jul 31, 2026 | 164.50 | 165.80 | 161.07 | 161.92 | 161.92 | 0.17% | 1,134,741 |
| Jul 30, 2026 | 163.50 | 164.49 | 158.52 | 161.65 | 161.65 | -0.42% | 1,396,933 |
| Jul 29, 2026 | 169.00 | 172.30 | 161.15 | 162.33 | 162.33 | -2.02% | 4,190,252 |
| Jul 28, 2026 | 184.00 | 184.43 | 164.17 | 165.68 | 165.68 | -10.26% | 6,673,624 |
| Jul 27, 2026 | 191.20 | 197.20 | 183.40 | 184.62 | 184.62 | -4.39% | 7,154,365 |
| Jul 24, 2026 | 197.60 | 218.00 | 189.05 | 193.10 | 193.10 | -0.62% | 78,669,391 |
| Jul 23, 2026 | 181.90 | 197.34 | 180.72 | 194.31 | 194.31 | 7.19% | 3,204,329 |
| Jul 22, 2026 | 191.50 | 191.54 | 179.79 | 181.27 | 181.27 | -4.80% | 348,844 |
| Jul 21, 2026 | 183.05 | 192.00 | 181.91 | 190.41 | 190.41 | 4.02% | 416,648 |
| Jul 20, 2026 | 180.04 | 183.90 | 178.21 | 183.05 | 183.05 | 1.81% | 140,233 |
| Jul 17, 2026 | 184.96 | 187.14 | 177.30 | 179.79 | 179.79 | -2.28% | 336,383 |
| Jul 16, 2026 | 189.21 | 189.21 | 184.80 | 185.49 | 183.99 | -1.97% | 253,515 |