NSE:SUTLEJTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	35.82	36.89	35.82	36.18	36.18	0.50%	3,903
Oct 16, 2026	36.50	37.25	36.00	36.00	36.00	-0.41%	15,920
Oct 15, 2026	36.08	37.50	36.00	36.15	36.15	0.22%	10,890
Oct 14, 2026	34.57	37.00	34.51	36.07	36.07	3.12%	28,326
Oct 13, 2026	34.22	35.19	34.20	34.98	34.98	0.40%	14,266
Oct 12, 2026	34.89	35.40	34.20	34.84	34.84	1.78%	17,418
Oct 9, 2026	35.99	36.52	34.12	34.23	34.23	-2.89%	356,934
Oct 8, 2026	36.60	37.28	35.16	35.25	35.25	-3.61%	26,174
Oct 7, 2026	37.05	37.45	36.15	36.57	36.57	-1.27%	15,927
Oct 6, 2026	38.10	38.10	36.26	37.04	37.04	0.19%	13,973
Oct 5, 2026	37.50	40.39	35.52	36.97	36.97	2.01%	80,117
Oct 1, 2026	37.50	38.00	35.70	36.24	36.24	-3.36%	17,823
Sep 30, 2026	36.55	38.23	36.55	37.50	37.50	2.99%	24,675
Sep 29, 2026	38.30	38.30	36.35	36.41	36.41	-1.59%	5,544
Sep 28, 2026	38.00	38.00	36.90	37.00	37.00	-0.83%	15,732
Sep 25, 2026	38.00	38.10	37.00	37.31	37.31	-1.82%	22,616
Sep 24, 2026	38.50	38.79	37.52	38.00	38.00	-2.44%	14,630
Sep 23, 2026	38.86	39.00	38.12	38.95	38.95	0.08%	9,324
Sep 22, 2026	39.45	40.00	38.37	38.92	38.92	1.51%	20,552
Sep 21, 2026	38.86	39.16	38.00	38.34	38.34	0.58%	13,352
Sep 18, 2026	38.50	39.00	37.50	38.12	38.12	-1.27%	39,942
Sep 17, 2026	37.51	39.74	37.51	38.61	38.61	-0.31%	10,266
Sep 16, 2026	38.50	39.00	36.50	38.73	38.73	1.18%	48,820
Sep 15, 2026	39.31	39.50	38.00	38.28	38.28	-2.52%	68,463
Sep 11, 2026	39.65	40.90	38.90	39.27	39.27	-0.93%	20,479
Sep 10, 2026	41.73	41.73	39.01	39.64	39.64	-0.78%	26,585
Sep 9, 2026	40.40	41.60	39.25	39.95	39.95	-1.60%	18,727
Sep 8, 2026	40.85	42.00	39.55	40.60	40.60	-0.37%	35,681
Sep 7, 2026	42.49	42.93	40.65	40.75	40.75	-0.34%	68,622
Sep 4, 2026	38.90	40.90	38.90	40.89	40.89	4.95%	71,822
Sep 3, 2026	38.89	40.70	38.51	38.96	38.96	0.49%	15,721
Sep 2, 2026	39.20	39.50	38.50	38.77	38.77	-1.70%	25,954
Sep 1, 2026	40.25	41.50	39.25	39.44	39.44	-1.57%	36,063
Aug 31, 2026	38.51	40.25	38.16	40.07	40.07	1.96%	19,342
Aug 28, 2026	38.51	40.39	38.51	39.30	39.30	1.55%	30,394
Aug 27, 2026	38.80	39.45	38.50	38.70	38.70	-0.18%	23,020
Aug 26, 2026	38.50	39.00	38.04	38.77	38.77	1.97%	19,268
Aug 25, 2026	38.30	38.99	38.01	38.02	38.02	-1.09%	13,775
Aug 24, 2026	37.11	38.95	37.11	38.44	38.44	0.79%	112,910
Aug 21, 2026	38.11	38.85	38.11	38.14	38.14	-0.10%	31,027
Aug 20, 2026	38.95	38.95	38.06	38.18	38.18	0.24%	8,202
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