NSE:SUTLEJTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	34.99	35.54	34.40	34.50	34.50	1.59%	12,331
Nov 8, 2026	34.34	35.00	33.26	33.96	33.96	-0.53%	12,981
Nov 6, 2026	35.80	35.99	33.35	34.14	34.14	-0.70%	17,860
Nov 5, 2026	35.01	36.01	33.80	34.38	34.38	-0.32%	65,125
Nov 4, 2026	34.15	36.00	33.20	34.49	34.49	1.00%	27,664
Nov 3, 2026	33.59	35.26	33.50	34.15	34.15	3.70%	10,064
Nov 2, 2026	33.75	34.97	32.00	32.93	32.93	-2.43%	17,310
Oct 30, 2026	34.50	34.80	33.70	33.75	33.75	-2.88%	10,700
Oct 29, 2026	35.29	35.90	34.00	34.75	34.75	0.06%	28,839
Oct 28, 2026	35.61	35.99	34.40	34.73	34.73	-3.12%	46,249
Oct 27, 2026	35.25	36.00	35.25	35.85	35.85	1.67%	8,338
Oct 26, 2026	35.25	36.00	35.25	35.26	35.26	-0.25%	17,142
Oct 23, 2026	35.05	36.59	35.05	35.35	35.35	-1.59%	45,740
Oct 22, 2026	36.90	38.20	35.75	35.92	35.92	-2.81%	71,342
Oct 21, 2026	35.50	38.00	35.50	36.96	36.96	2.16%	19,106
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