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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	139.5	137.67	137.67	140.95	137.32	56,450
December 03, 2025	142.9	140.91	140.91	143.48	140.1	95,333
December 02, 2025	141.9	142.28	142.28	143	139.85	94,531
December 01, 2025	140.61	142.33	142.33	145	140.61	157,202
November 28, 2025	141.35	141.31	141.31	142.24	139.8	144,426
November 27, 2025	144.95	140.64	140.64	144.95	140.14	67,783
November 26, 2025	141.77	143.5	143.5	144.76	138	155,547
November 25, 2025	142.99	141.22	141.22	144.8	139.13	291,071
November 24, 2025	143.35	140.75	140.75	146.72	137.51	727,155
November 21, 2025	135.9	141.05	141.05	141.8	134.75	277,407
November 19, 2025	138.2	138.93	138.93	140	136.3	193,078
November 18, 2025	144.29	138.13	138.13	144.29	137.52	291,200
November 17, 2025	138.08	144.5	144.5	152.55	134.63	1.95M
November 14, 2025	137.24	137.53	137.53	139	133.75	183,357
November 13, 2025	138.53	136.24	136.24	139.28	135.6	153,184
November 12, 2025	134.43	138.53	138.53	139.7	132.5	361,019
November 11, 2025	134.25	133.43	133.43	135.92	130.68	626,241
November 10, 2025	144.2	135.24	135.24	144.43	128.17	1.39M
November 07, 2025	145.56	143.28	143.28	147.98	137.4	648,719
November 06, 2025	153.6	149.14	149.14	153.72	146.48	346,382
November 04, 2025	155.8	152.06	152.06	155.99	151.35	239,480
November 03, 2025	153.25	154.82	154.82	159.94	151.5	526,208
October 31, 2025	156	152.48	152.48	158.32	151.1	337,076
October 30, 2025	155	155.55	155.55	156.62	153.63	209,441
October 29, 2025	154.37	154.63	154.63	155.59	151.51	221,300
October 28, 2025	156.25	153.76	153.76	159.12	151.53	435,885
October 27, 2025	155	156.11	156.11	157.15	151.45	379,850
October 24, 2025	148.81	153.72	153.72	154.55	147.06	580,640
October 23, 2025	149	148.81	148.81	150.97	147.56	227,035
October 21, 2025	149.82	151.06	151.06	152.73	149	110,530
October 20, 2025	142.7	148.88	148.88	150.46	139.82	558,683
October 17, 2025	142.34	141.29	141.29	142.88	139.41	139,792
October 16, 2025	141.1	141.07	141.07	143.17	140.71	118,202
October 15, 2025	143.27	142.07	142.07	143.28	141.1	126,569
October 14, 2025	148.2	142.56	142.56	148.2	141.5	465,232
October 13, 2025	147.8	147.38	147.38	150.68	146.7	222,689
October 10, 2025	148	151.01	151.01	154.8	148	455,080
October 09, 2025	144.99	148.6	148.6	150	143.59	350,477
October 08, 2025	145.25	144.6	144.6	147.24	143.16	283,372
October 07, 2025	149.39	145.26	145.26	149.8	144.22	419,427
October 06, 2025	154.99	148.2	148.2	154.99	147.2	819,407
October 03, 2025	155.99	152	152	159.49	150.3	2.46M
October 01, 2025	142	155.59	155.59	161.48	140.1	20.01M
September 30, 2025	133	134.98	134.98	136	130.93	76,038
September 29, 2025	131.05	133.62	133.62	134.5	130.6	92,723
September 26, 2025	134.12	132.89	132.89	134.12	130.12	155,601
September 25, 2025	136.65	133.59	133.59	137.03	133.05	78,617
September 24, 2025	134.11	136.23	136.23	137.45	134.11	221,015
September 23, 2025	131.7	133.56	133.56	134.09	129.5	86,494
September 22, 2025	131	132.16	132.16	133.9	130.56	106,036
September 19, 2025	132.7	133.11	133.11	135.5	132.1	122,682
September 18, 2025	133.95	133.89	133.89	138.2	130	427,645
September 17, 2025	127.89	132.93	132.93	134.88	127.89	316,258
September 16, 2025	127	127.21	127.21	128.42	125.9	164,158
September 15, 2025	126.5	126.95	126.95	128.72	125.71	95,841
September 12, 2025	127.25	127.01	127.01	128.81	124.3	169,395
September 11, 2025	127.47	128.55	128.55	129.68	126.7	71,432
September 10, 2025	126.98	126.65	126.65	128.9	126	194,776
September 09, 2025	124.99	127.05	127.05	128	123.8	168,039
September 08, 2025	123.49	124.97	124.97	125.3	122.84	117,227

Suryoday Small Finance Bank Limited (SURYODAY.NS) NSE