NSE:SUTLEJTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	27.75	28.55	26.50	27.65	27.65	2.71%	37,613
Jan 21, 2026	28.71	29.20	26.20	26.92	26.92	-6.23%	88,006
Jan 20, 2026	29.10	29.50	28.25	28.71	28.71	-1.48%	9,023
Jan 19, 2026	27.80	29.96	27.65	29.14	29.14	2.93%	35,015
Jan 16, 2026	29.30	29.85	28.00	28.31	28.31	-2.18%	29,979
Jan 14, 2026	28.25	30.00	28.25	28.94	28.94	-	15,213
Jan 13, 2026	28.79	29.45	28.63	28.94	28.94	1.12%	14,465
Jan 12, 2026	28.60	29.10	28.05	28.62	28.62	-1.75%	25,235
Jan 9, 2026	30.31	30.49	28.75	29.13	29.13	-2.54%	19,414
Jan 8, 2026	30.52	30.88	29.25	29.89	29.89	-2.06%	40,099
Jan 7, 2026	31.00	31.85	30.25	30.52	30.52	-1.93%	52,422
Jan 6, 2026	31.80	31.84	30.96	31.12	31.12	-0.73%	20,575
Jan 5, 2026	31.40	31.94	31.07	31.35	31.35	-1.10%	31,227
Jan 2, 2026	32.50	32.50	31.15	31.70	31.70	-1.06%	33,309
Jan 1, 2026	32.70	32.70	32.00	32.04	32.04	-0.44%	11,609
Dec 31, 2025	32.11	33.10	32.04	32.18	32.18	-0.92%	16,510
Dec 30, 2025	32.87	32.87	31.82	32.48	32.48	-0.76%	42,859
Dec 29, 2025	31.15	33.80	31.15	32.73	32.73	3.67%	19,959
Dec 26, 2025	32.90	32.90	31.00	31.57	31.57	-2.92%	96,076
Dec 24, 2025	32.50	32.90	32.06	32.52	32.52	0.15%	14,499
Dec 23, 2025	33.17	33.80	32.36	32.47	32.47	-2.11%	56,193
Dec 22, 2025	33.50	33.50	32.15	33.17	33.17	0.70%	43,665
Dec 19, 2025	32.04	33.10	32.01	32.94	32.94	2.84%	16,190
Dec 18, 2025	32.50	32.88	31.50	32.03	32.03	-1.45%	22,411
Dec 17, 2025	32.68	33.30	32.00	32.50	32.50	-0.55%	9,873
Dec 16, 2025	32.25	34.30	32.19	32.68	32.68	1.36%	19,981
Dec 15, 2025	32.85	32.85	31.86	32.24	32.24	-0.25%	16,668
Dec 12, 2025	32.75	33.10	32.06	32.32	32.32	-1.55%	21,112
Dec 11, 2025	33.70	33.70	32.15	32.83	32.83	-0.79%	20,016
Dec 10, 2025	33.69	33.69	32.75	33.09	33.09	0.18%	21,389
Dec 9, 2025	33.00	33.44	32.71	33.03	33.03	0.46%	34,439
Dec 8, 2025	33.85	33.85	32.75	32.88	32.88	-1.23%	40,518
Dec 5, 2025	34.68	34.68	33.15	33.29	33.29	-2.20%	13,112
Dec 4, 2025	34.00	34.75	33.05	34.04	34.04	-0.29%	29,247
Dec 3, 2025	33.10	34.60	33.10	34.14	34.14	2.92%	33,344
Dec 2, 2025	34.00	34.79	33.01	33.17	33.17	-3.18%	33,620
Dec 1, 2025	34.51	34.95	33.15	34.26	34.26	-0.12%	13,600
Nov 28, 2025	34.60	34.88	34.01	34.30	34.30	0.73%	7,249
Nov 27, 2025	34.65	34.90	34.00	34.05	34.05	0.03%	19,097
Nov 26, 2025	33.42	34.30	32.65	34.04	34.04	1.58%	31,191
Nov 25, 2025	33.78	34.49	33.06	33.51	33.51	-1.00%	14,452
Nov 24, 2025	35.10	35.10	33.15	33.85	33.85	-1.66%	19,253
Nov 21, 2025	34.19	35.00	34.00	34.42	34.42	-0.81%	9,478
Nov 20, 2025	34.15	35.25	34.15	34.70	34.70	0.46%	10,788
Nov 19, 2025	34.29	35.30	33.00	34.54	34.54	1.38%	41,296
Nov 18, 2025	34.82	35.48	34.00	34.07	34.07	-2.15%	29,999
Nov 17, 2025	36.20	36.20	34.40	34.82	34.82	-1.94%	22,767
Nov 14, 2025	35.20	35.82	34.75	35.51	35.51	2.87%	15,394
Nov 13, 2025	36.20	36.20	34.06	34.52	34.52	-2.51%	44,893
Nov 12, 2025	34.00	37.50	34.00	35.41	35.41	5.83%	147,664