Suryoday Small Finance Bank Limited - SURYODAY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	128.75	128.93	128.93	130	125.44	132,866
August 14, 2025	127.05	126.87	126.87	129	125	125,800
August 13, 2025	122.68	127.41	127.41	128	122.07	94,746
August 12, 2025	122.99	122.66	122.66	124.39	122.3	41,557
August 11, 2025	123.71	122.57	122.57	124.37	122.15	57,823
August 08, 2025	126.99	124.2	124.2	128.39	124	52,025
August 07, 2025	125.51	126.79	126.79	127.25	124.47	35,900
August 06, 2025	129.74	125.46	125.46	129.79	124.96	91,479
August 05, 2025	127.65	129.74	129.74	130	126.52	61,021
August 04, 2025	128.49	126.41	126.41	128.6	123.7	92,613
August 01, 2025	127	127.8	127.8	128.38	125.2	52,889
July 31, 2025	123.9	126.41	126.41	127.1	123.5	107,936
July 30, 2025	129.9	127.15	127.15	129.9	126.61	81,001
July 29, 2025	129.25	128.91	128.91	130.4	128.05	59,570
July 28, 2025	132.05	129.25	129.25	132.48	128.82	193,091
July 25, 2025	134.98	133.38	133.38	134.98	130.21	812,256
July 24, 2025	140.57	138.43	138.43	140.89	138	86,242
July 23, 2025	139.2	139.91	139.91	140.95	136.51	144,479
July 22, 2025	140.4	138.05	138.05	141	137.17	147,876
July 21, 2025	141.74	138.37	138.37	141.74	137.76	108,033
July 18, 2025	141	140.74	140.74	141.48	139.82	90,495
July 17, 2025	141.69	140.3	140.3	142.7	139.51	112,781
July 16, 2025	137	140.41	140.41	141.2	137	149,901
July 15, 2025	135.2	138.1	138.1	140.38	134.64	331,837
July 14, 2025	134.65	135.32	135.32	136	133.7	103,238
July 11, 2025	137.5	135.7	135.7	137.89	135	129,743
July 10, 2025	135.43	137.01	137.01	137.49	135.43	97,172
July 09, 2025	137.77	135.43	135.43	137.88	133.96	149,323
July 08, 2025	137.1	137.02	137.02	138.47	136.5	94,279
July 07, 2025	141.2	137.62	137.62	141.99	136.13	406,495
July 04, 2025	140.21	141.17	141.17	144.91	140.21	567,817
July 03, 2025	139	138.53	138.53	140.76	135.35	279,230
July 02, 2025	141.2	140.21	140.21	143.48	139.1	357,176
July 01, 2025	140.4	140.24	140.24	140.85	138.7	76,979
June 30, 2025	139.2	139.76	139.76	141.65	139.2	129,650
June 27, 2025	138.8	139.91	139.91	142.5	138.16	283,564
June 26, 2025	140.5	137.29	137.29	142.75	136.15	266,840
June 25, 2025	141.7	141.19	141.19	143.7	140.1	141,686
June 24, 2025	142.29	142.18	142.18	145.32	140.6	158,777
June 23, 2025	140	140.87	140.87	143.19	138.89	698,051
June 20, 2025	138.38	140.05	140.05	143.5	135.91	145,929
June 19, 2025	139.65	137.53	137.53	139.85	136.75	113,970
June 18, 2025	141.8	138.96	138.96	142.3	138.5	90,936
June 17, 2025	142.99	141.83	141.83	144	140.16	153,917
June 16, 2025	144.2	141.72	141.72	144.69	139.25	210,044
June 13, 2025	144.77	143.09	143.09	144.77	141.84	315,267
June 12, 2025	149.9	147.57	147.57	151.75	146.2	214,562
June 11, 2025	148.35	150.44	150.44	151.5	144.85	425,962
June 10, 2025	147.88	148.35	148.35	149.45	146.06	294,586
June 09, 2025	145.99	146.57	146.57	150.85	145.99	384,473
June 06, 2025	146	144.95	144.95	146.9	143.9	272,872
June 05, 2025	146.39	144.71	144.71	149.78	143.66	382,220
June 04, 2025	144.48	146.39	146.39	147.45	139.61	307,382
June 03, 2025	148.6	143.55	143.55	148.99	142.5	251,971
June 02, 2025	141.14	147.62	147.62	149	141.14	896,622
May 30, 2025	140.98	140.44	140.44	142.7	134.8	350,380
May 29, 2025	139.58	141.29	141.29	142.69	139.08	602,957
May 28, 2025	133.39	138.66	138.66	141.2	133.01	769,802
May 27, 2025	127.07	132.58	132.58	133.45	125	565,892
May 26, 2025	123.5	127.07	127.07	128	123.36	212,697

Suryoday Small Finance Bank Limited (SURYODAY.NS) NSE