Sutlej Textiles and Industries Limited (NSE:SUTLEJTEX)
India · Delayed Price · Currency is INR 37.40
+0.40 (1.08%)
Sep 29, 2026, 3:29 PM IST
NSE:SUTLEJTEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |