NSE:SUTLEJTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	38.95	39.45	38.00	38.09	38.09	0.11%	34,398
Aug 18, 2026	38.50	39.00	37.72	38.05	38.05	-0.03%	23,313
Aug 17, 2026	36.31	38.80	36.31	38.06	38.06	-0.08%	7,942
Aug 14, 2026	38.10	38.49	38.01	38.09	38.09	-0.68%	18,883
Aug 13, 2026	38.30	38.98	38.30	38.35	38.35	0.13%	2,096
Aug 12, 2026	38.01	38.50	38.01	38.30	38.30	0.52%	47,788
Aug 11, 2026	38.38	38.49	38.03	38.10	38.10	-0.63%	39,754
Aug 10, 2026	38.49	38.58	38.15	38.34	38.34	-0.52%	31,149
Aug 7, 2026	40.00	40.44	38.42	38.54	38.54	-4.70%	58,626
Aug 6, 2026	38.03	40.92	37.70	40.44	40.44	3.75%	127,378
Aug 5, 2026	39.39	39.60	38.00	38.98	38.98	2.26%	35,692
Aug 4, 2026	38.00	39.50	38.00	38.12	38.12	0.24%	34,342
Aug 3, 2026	39.75	39.75	37.53	38.03	38.03	0.08%	25,216
Jul 31, 2026	38.53	38.80	38.00	38.00	38.00	-0.08%	58,599
Jul 30, 2026	38.28	38.98	38.00	38.03	38.03	-0.16%	19,663
Jul 29, 2026	36.52	39.49	36.52	38.09	38.09	0.24%	40,375
Jul 28, 2026	38.15	39.40	38.00	38.00	38.00	-0.34%	16,206
Jul 27, 2026	38.99	38.99	37.25	38.13	38.13	1.38%	33,575
Jul 24, 2026	37.84	38.30	37.16	37.61	37.61	-1.10%	19,108
Jul 23, 2026	37.54	39.40	37.54	38.03	38.03	0.08%	4,030
Jul 22, 2026	38.40	39.00	38.00	38.00	38.00	-1.04%	7,985
Jul 21, 2026	39.90	40.09	38.25	38.40	38.40	-1.66%	3,764
Jul 20, 2026	38.00	39.40	38.00	39.05	39.05	-0.51%	10,955
Jul 17, 2026	40.80	40.80	38.62	39.25	39.25	1.00%	39,680
Jul 16, 2026	37.15	38.86	37.15	38.86	38.86	5.00%	57,027
Jul 15, 2026	37.86	38.35	36.55	37.01	37.01	-2.25%	29,358
Jul 14, 2026	38.47	38.47	37.60	37.86	37.86	0.16%	11,836
Jul 13, 2026	37.98	38.70	37.71	37.80	37.80	-0.47%	8,165
Jul 10, 2026	37.25	38.20	37.25	37.98	37.98	0.18%	98,255
Jul 9, 2026	36.51	38.60	36.51	37.91	37.91	1.34%	33,756
Jul 8, 2026	37.71	38.24	36.74	37.41	37.41	-0.74%	37,571
Jul 7, 2026	37.60	38.49	37.50	37.69	37.69	0.11%	37,018
Jul 6, 2026	37.80	38.75	37.39	37.65	37.65	-1.31%	29,505
Jul 3, 2026	37.00	38.30	36.50	38.15	38.15	2.94%	85,651
Jul 2, 2026	37.19	37.58	36.51	37.06	37.06	0.35%	37,373
Jul 1, 2026	38.15	38.23	36.60	36.93	36.93	-3.48%	72,842
Jun 30, 2026	38.79	38.79	37.64	38.26	38.26	0.08%	28,243
Jun 29, 2026	37.71	38.90	37.01	38.23	38.23	2.55%	38,237
Jun 25, 2026	39.42	39.42	36.79	37.28	37.28	-3.72%	82,622
Jun 24, 2026	37.27	39.60	37.27	38.72	38.72	1.95%	122,823
Jun 23, 2026	37.25	38.50	37.16	37.98	37.98	1.69%	64,853
Jun 22, 2026	38.10	38.29	37.15	37.35	37.35	-2.17%	22,738
Jun 19, 2026	38.20	39.00	37.30	38.18	38.18	0.90%	45,583
Jun 18, 2026	38.60	38.60	37.10	37.84	37.84	1.34%	43,366
Jun 17, 2026	39.00	39.00	37.00	37.34	37.34	-2.35%	73,557
Jun 16, 2026	38.41	38.50	36.93	38.24	38.24	1.73%	62,300
Jun 15, 2026	36.50	38.43	36.05	37.59	37.59	3.75%	78,489
Jun 12, 2026	35.10	36.60	35.10	36.23	36.23	3.10%	22,547
Jun 11, 2026	36.05	36.65	35.00	35.14	35.14	-4.85%	40,805
Jun 10, 2026	37.10	38.00	36.15	36.93	36.93	0.33%	51,577