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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	124	122.33	122.33	125.4	121.56	148,948
September 04, 2025	123.67	125.1	125.1	125.7	123.11	91,869
September 03, 2025	125.1	123.67	123.67	125.5	123	57,880
September 02, 2025	125	124.37	124.37	127	122.64	76,937
September 01, 2025	120.6	122.56	122.56	123.1	120.6	60,378
August 29, 2025	122.4	121.7	121.7	124.09	121	101,561
August 28, 2025	123.58	122.87	122.87	124.92	122	46,502
August 26, 2025	124.69	123.58	123.58	125.77	123.12	68,907
August 25, 2025	132.3	125.31	125.31	132.34	124.61	246,785
August 22, 2025	128	131.17	131.17	131.51	127.6	79,366
August 21, 2025	128.02	128.28	128.28	131.99	127.3	124,203
August 20, 2025	126.21	128.02	128.02	129.25	126.2	83,103
August 19, 2025	130.2	126.79	126.79	130.2	126.2	89,602
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

Suryoday Small Finance Bank Limited (SURYODAY.NS) NSE