NSE:SUTLEJTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	30.52	30.59	29.67	29.85	29.85	-2.20%	24,883
Mar 2, 2026	31.00	31.24	30.01	30.52	30.52	-2.80%	85,018
Feb 27, 2026	31.22	31.75	30.83	31.40	31.40	0.10%	25,794
Feb 26, 2026	30.81	31.70	30.81	31.37	31.37	-0.35%	16,807
Feb 25, 2026	32.94	32.94	31.44	31.48	31.48	0.45%	24,907
Feb 24, 2026	31.15	32.04	31.02	31.34	31.34	-2.18%	49,236
Feb 23, 2026	32.96	32.96	31.90	32.04	32.04	0.79%	79,575
Feb 20, 2026	31.85	32.99	31.15	31.79	31.79	1.92%	69,305
Feb 19, 2026	30.81	31.80	30.60	31.19	31.19	-0.48%	25,359
Feb 18, 2026	31.77	32.34	31.10	31.34	31.34	-0.95%	60,195
Feb 17, 2026	31.02	31.98	31.02	31.64	31.64	0.76%	38,258
Feb 16, 2026	31.05	32.00	31.05	31.40	31.40	-0.79%	48,648
Feb 13, 2026	30.31	31.85	30.06	31.65	31.65	3.77%	140,326
Feb 12, 2026	31.49	33.86	30.27	30.50	30.50	-2.15%	186,252
Feb 11, 2026	31.51	31.51	30.76	31.17	31.17	-0.64%	22,270
Feb 10, 2026	31.30	31.99	31.25	31.37	31.37	0.22%	46,633
Feb 9, 2026	31.85	33.00	31.12	31.30	31.30	0.22%	60,685
Feb 6, 2026	31.00	31.80	30.18	31.23	31.23	1.04%	39,182
Feb 5, 2026	32.65	32.65	30.75	30.91	30.91	-3.56%	99,168
Feb 4, 2026	32.25	32.85	31.06	32.05	32.05	1.36%	197,322
Feb 3, 2026	34.68	34.68	30.50	31.62	31.62	9.41%	374,942
Feb 2, 2026	29.55	29.55	28.56	28.90	28.90	-0.45%	9,988
Feb 1, 2026	28.11	29.58	28.11	29.03	29.03	0.28%	35,502
Jan 30, 2026	29.50	29.54	28.10	28.95	28.95	1.15%	100,439
Jan 29, 2026	30.45	30.45	28.45	28.62	28.62	-3.18%	89,290
Jan 28, 2026	28.00	31.00	28.00	29.56	29.56	8.28%	152,089
Jan 27, 2026	26.86	27.79	26.86	27.30	27.30	1.64%	34,337
Jan 23, 2026	28.52	28.96	26.80	26.86	26.86	-2.86%	17,786
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