NSE:SUTLEJTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 16, 2026	31.05	32.00	31.05	31.40	31.40	-0.79%	48,648
Feb 13, 2026	30.31	31.85	30.06	31.65	31.65	3.77%	140,326
Feb 12, 2026	31.49	33.86	30.27	30.50	30.50	-2.15%	186,252
Feb 11, 2026	31.51	31.51	30.76	31.17	31.17	-0.64%	22,270
Feb 10, 2026	31.30	31.99	31.25	31.37	31.37	0.22%	46,633
Feb 9, 2026	31.85	33.00	31.12	31.30	31.30	0.22%	60,685
Feb 6, 2026	31.00	31.80	30.18	31.23	31.23	1.04%	39,182
Feb 5, 2026	32.65	32.65	30.75	30.91	30.91	-3.56%	99,168
Feb 4, 2026	32.25	32.85	31.06	32.05	32.05	1.36%	197,322
Feb 3, 2026	34.68	34.68	30.50	31.62	31.62	9.41%	374,942
Feb 2, 2026	29.55	29.55	28.56	28.90	28.90	-0.45%	9,988
Feb 1, 2026	28.11	29.58	28.11	29.03	29.03	0.28%	35,502
Jan 30, 2026	29.50	29.54	28.10	28.95	28.95	1.15%	100,439