NSE:SUTLEJTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	39.00	40.90	36.51	37.22	37.22	-3.55%	166,131
May 4, 2026	39.60	39.77	38.15	38.59	38.59	0.23%	42,066
Apr 30, 2026	39.20	40.49	37.45	38.50	38.50	-4.32%	55,721
Apr 29, 2026	40.37	41.50	39.71	40.24	40.24	-0.30%	123,831
Apr 28, 2026	37.80	40.75	37.80	40.36	40.36	4.29%	229,554
Apr 27, 2026	36.15	39.00	36.15	38.70	38.70	5.05%	139,495
Apr 24, 2026	36.30	37.89	36.30	36.84	36.84	-1.18%	29,458
Apr 23, 2026	37.00	38.10	36.45	37.28	37.28	0.76%	104,632
Apr 22, 2026	36.06	38.00	36.05	37.00	37.00	2.18%	63,860
Apr 21, 2026	36.50	36.83	35.98	36.21	36.21	-0.25%	32,325
Apr 20, 2026	36.55	37.10	36.10	36.30	36.30	-0.85%	33,350
Apr 17, 2026	37.00	37.25	36.30	36.61	36.61	-1.03%	54,388
Apr 16, 2026	36.39	37.35	36.00	36.99	36.99	1.65%	104,220
Apr 15, 2026	34.04	36.96	34.04	36.39	36.39	6.90%	173,829
Apr 13, 2026	31.80	34.95	31.01	34.04	34.04	7.42%	235,165
Apr 10, 2026	29.87	32.18	29.87	31.69	31.69	6.09%	43,362
Apr 9, 2026	29.90	30.40	29.65	29.87	29.87	1.05%	18,554
Apr 8, 2026	29.55	29.99	29.52	29.56	29.56	2.67%	54,097
Apr 7, 2026	27.23	29.29	27.23	28.79	28.79	2.20%	20,590
Apr 6, 2026	28.48	28.68	27.40	28.17	28.17	1.26%	42,878
Apr 2, 2026	25.72	28.99	25.72	27.82	27.82	3.57%	55,611
Apr 1, 2026	25.25	27.10	25.25	26.86	26.86	11.08%	55,666
Mar 30, 2026	25.88	25.91	24.00	24.18	24.18	-6.50%	152,294
Mar 27, 2026	28.02	28.02	25.50	25.86	25.86	-7.71%	186,134
Mar 25, 2026	27.35	28.42	27.35	28.02	28.02	0.18%	178,714
Mar 24, 2026	28.18	28.70	27.56	27.97	27.97	2.68%	74,661
Mar 23, 2026	29.02	29.02	27.00	27.24	27.24	-6.74%	90,459
Mar 20, 2026	29.50	29.74	29.02	29.21	29.21	0.48%	26,798
Mar 19, 2026	30.00	30.00	28.82	29.07	29.07	-1.12%	120,056
Mar 18, 2026	30.00	30.40	29.02	29.40	29.40	0.62%	64,109
Mar 17, 2026	31.00	31.00	29.05	29.22	29.22	-0.48%	31,966
Mar 16, 2026	29.40	30.34	29.16	29.36	29.36	-3.20%	28,578
Mar 13, 2026	32.30	32.30	30.01	30.33	30.33	-5.25%	66,212
Mar 12, 2026	32.34	32.37	30.99	32.01	32.01	0.95%	177,051
Mar 11, 2026	30.89	32.00	30.72	31.71	31.71	3.63%	67,299
Mar 10, 2026	29.00	31.79	28.88	30.60	30.60	5.52%	23,447
Mar 9, 2026	27.65	29.90	27.65	29.00	29.00	-1.26%	32,808
Mar 6, 2026	29.38	31.03	29.07	29.37	29.37	-2.13%	84,216
Mar 5, 2026	30.50	30.67	29.24	30.01	30.01	0.54%	47,716
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