Suraj Ltd (SURAJLTD.NS) NSE
246.84
-11.55(-4.47%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
246.84
-11.55(-4.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 265.5 | 246.84 | 246.84 | 266.49 | 240 | 9,394 |
| April 01, 2026 | 220 | 258.39 | 258.39 | 259.2 | 216.25 | 49,773 |
| March 30, 2026 | 218.12 | 216 | 216 | 220.5 | 205 | 2,913 |
| March 27, 2026 | 225 | 218.12 | 218.12 | 228.54 | 215 | 1,003 |
| March 25, 2026 | 225 | 222.61 | 222.61 | 229.98 | 220.03 | 1,070 |
| March 24, 2026 | 220 | 220.84 | 220.84 | 231.7 | 216 | 343 |
| March 23, 2026 | 225 | 216 | 0 | 225 | 216 | 181 |
| March 19, 2026 | 228.01 | 232.45 | 232.45 | 238.98 | 220.02 | 606 |
| March 18, 2026 | 227.86 | 231 | 231 | 231.99 | 222.6 | 390 |
| March 17, 2026 | 238.99 | 227.87 | 227.87 | 239.7 | 215 | 934 |
| March 16, 2026 | 219.75 | 219.75 | 219.75 | 219.75 | 219.75 | 32 |
| March 13, 2026 | 223.01 | 225.09 | 225.09 | 245 | 215.1 | 5,020 |
| March 12, 2026 | 239.99 | 229.99 | 229.99 | 239.99 | 223.05 | 1,099 |
| March 11, 2026 | 226.93 | 229.54 | 229.54 | 242.08 | 226.93 | 1,644 |
| March 10, 2026 | 223.99 | 226.9 | 226.9 | 232 | 220.01 | 1,199 |
| March 09, 2026 | 225.9 | 223.99 | 223.99 | 225.9 | 217 | 17 |
| March 06, 2026 | 234.98 | 226.9 | 226.9 | 234.98 | 218.01 | 923 |
| March 05, 2026 | 217.7 | 217.7 | 217.7 | 217.7 | 217.7 | 31 |
| March 02, 2026 | 230.75 | 230.75 | 230.75 | 230.75 | 230.75 | 1,799 |
| February 27, 2026 | 241.8 | 229.65 | 229.65 | 241.8 | 229.65 | 42,867 |
| February 26, 2026 | 227 | 230 | 230 | 231 | 226.6 | 772 |
| February 25, 2026 | 228.98 | 231.54 | 231.54 | 232.45 | 225.4 | 263 |
| February 24, 2026 | 228 | 228 | 228 | 228 | 228 | 1,183 |
| February 23, 2026 | 228 | 228 | 228 | 228 | 228 | 29 |
| February 20, 2026 | 223.01 | 228 | 0 | 228 | 223.01 | 550 |
| February 19, 2026 | 246.5 | 222.51 | 0 | 246.5 | 220.31 | 386 |
| February 18, 2026 | 227.16 | 230.74 | 0 | 247.99 | 227.16 | 1,954 |
| February 17, 2026 | 211.05 | 221.1 | 0 | 230 | 211.05 | 6,210 |
| February 16, 2026 | 229.15 | 229 | 0 | 229.15 | 229 | 26 |
| February 13, 2026 | 233.8 | 229.15 | 0 | 233.99 | 220.01 | 1,814 |
| February 12, 2026 | 233.99 | 234 | 0 | 234 | 233.99 | 15 |
| February 11, 2026 | 226 | 226 | 0 | 226 | 226 | 1,009 |
| February 10, 2026 | 227.5 | 227.9 | 0 | 227.9 | 226.5 | 571 |
| February 09, 2026 | 220 | 225.1 | 0 | 232 | 220 | 1,086 |
| February 06, 2026 | 226 | 232 | 0 | 232.5 | 225.9 | 2,287 |
| February 05, 2026 | 229 | 227 | 0 | 229 | 226 | 278 |
| February 04, 2026 | 227 | 225.5 | 0 | 230 | 225.5 | 5,344 |
| February 03, 2026 | 225.4 | 232.75 | 0 | 233 | 212.05 | 32,542 |
| February 02, 2026 | 225.9 | 220.2 | 0 | 227 | 213.3 | 541 |
| February 01, 2026 | 225.9 | 221 | 0 | 227.5 | 211 | 2,691 |
| January 30, 2026 | 234.95 | 240 | 0 | 240 | 225 | 17,010 |
| January 29, 2026 | 228.4 | 230.65 | 0 | 240 | 224.4 | 12,871 |
| January 28, 2026 | 225.5 | 238.4 | 0 | 270 | 217.5 | 84,100 |
| January 27, 2026 | 220 | 231 | 0 | 231 | 218 | 1,012 |
| January 23, 2026 | 225.1 | 223 | 0 | 284.5 | 215.05 | 22,892 |
| January 22, 2026 | 233 | 237.95 | 0 | 239.45 | 228 | 2,666 |
| January 21, 2026 | 235.15 | 228 | 0 | 249.95 | 226.5 | 2,735 |
| January 20, 2026 | 244 | 234 | 0 | 263.2 | 234 | 865 |
| January 19, 2026 | 299.9 | 247.95 | 0 | 299.9 | 240.5 | 1,002 |
| January 16, 2026 | 274.85 | 259.95 | 0 | 274.85 | 259.95 | 1,223 |
| January 14, 2026 | 240 | 232.91 | 0 | 240 | 230 | 720 |
| January 13, 2026 | 239 | 241 | 0 | 242.01 | 238.99 | 51 |
| January 12, 2026 | 230 | 233.05 | 0 | 233.5 | 230 | 431 |
| January 09, 2026 | 234.4 | 235.5 | 0 | 236 | 232 | 1,772 |
| January 08, 2026 | 241.2 | 241.27 | 0 | 244 | 237 | 1,108 |
| January 07, 2026 | 248 | 248 | 0 | 248 | 248 | 1,026 |
| January 06, 2026 | 248 | 249 | 0 | 250 | 247.25 | 794 |
| January 05, 2026 | 225.05 | 245.15 | 0 | 265 | 225.05 | 13,947 |
| January 02, 2026 | 236.1 | 241.05 | 0 | 246 | 234.75 | 274 |
| January 01, 2026 | 251 | 248.3 | 0 | 259 | 238 | 471 |