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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2024	172.49	170.32	170.32	173	170	205,436
October 16, 2024	169.68	172.26	172.26	176.16	168.61	823,278
October 15, 2024	172.65	169.68	169.68	172.69	169.01	450,467
October 14, 2024	169.69	171.37	171.37	172.35	168.1	172,881
October 11, 2024	166.65	168.53	168.53	170.4	166.65	158,072
October 10, 2024	171	168.8	168.8	171.5	166.1	302,360
October 09, 2024	175.59	169.79	169.79	175.6	169.09	218,272
October 08, 2024	166.69	169.8	169.8	171.09	164.61	143,802
October 07, 2024	171.65	165.11	165.11	173.5	162.35	581,576
October 04, 2024	171.5	171.65	171.65	173.5	168.3	809,927
October 03, 2024	176	174.42	174.42	178.48	172.9	608,264
October 01, 2024	181.99	179.48	179.48	184.49	178.65	242,429
September 30, 2024	184.5	180.53	180.53	184.89	178.94	374,283
September 27, 2024	184.95	185.04	185.04	186.22	183.66	147,014
September 26, 2024	187	184.14	184.14	187	183.35	151,449
September 25, 2024	186.38	187.07	187.07	188.8	184.48	271,364
September 24, 2024	189.98	186.33	186.33	189.98	182.8	249,690
September 23, 2024	185.64	189.84	189.84	190.2	185	539,195
September 20, 2024	183.5	185.63	185.63	185.99	181.67	324,011
September 19, 2024	185.16	180.88	180.88	187.07	178.94	554,691
September 18, 2024	187.45	183.53	183.53	187.99	182.55	269,188
September 17, 2024	188.93	187.2	187.2	188.93	185.56	233,917
September 16, 2024	189.7	188.37	188.37	190.14	186.31	413,473
September 15, 2024	189.7	188.18	188.18	190.14	187.61	21,190
September 13, 2024	188.34	185.2	185.2	188.34	184.55	413,458
September 12, 2024	185.78	187.74	187.74	188.51	180.2	427,413
September 11, 2024	188.8	184.31	184.31	188.8	182.51	427,413
September 10, 2024	185.8	186.71	186.71	187.5	182.5	331,312
September 09, 2024	185.89	182.32	182.32	185.89	180.49	331,312
September 08, 2024	185.89	182.32	182.32	185.89	180.49	313,912
September 06, 2024	186.5	185.08	185.08	188.9	182.65	510,312
September 05, 2024	189.15	186.76	186.76	189.15	186.2	239,743
September 04, 2024	186.05	187.39	187.39	189.8	186	257,326
September 03, 2024	188	188.23	188.23	189.96	187	291,058
September 02, 2024	191.08	188.83	188.83	191.54	188.5	270,193
August 30, 2024	191.4	190.88	190.88	193	189.27	291,453
August 29, 2024	194	189.92	189.92	195.53	189	373,595
August 28, 2024	197.95	193.81	193.81	197.95	193.2	317,443
August 27, 2024	199.97	195.73	195.73	200	195.1	471,129
August 26, 2024	205	198.5	198.5	205.15	197.6	674,613
August 23, 2024	197.37	201.79	201.79	205.25	196.23	1.3M
August 22, 2024	200	197.98	197.98	201	194	588,418
August 21, 2024	200	199.82	199.82	200.45	197	547,865
August 20, 2024	202.69	199.97	199.97	202.69	197.3	1.45M
August 19, 2024	190	193.54	193.54	196.99	189.1	765,823
August 16, 2024	188.5	187.04	187.04	192.05	184.75	424,434
August 14, 2024	191	186.12	186.12	191.05	184.05	614,000
August 13, 2024	196	190.44	190.44	196.75	190	388,967
August 12, 2024	192.01	195.39	195.39	200.64	189.75	1.23M
August 09, 2024	190	190.73	190.73	194	189.2	558,593
August 08, 2024	192.88	189.02	189.02	193.22	188.11	403,727
August 07, 2024	193.35	192.05	192.05	196	189.32	1.33M
August 06, 2024	197	191.3	191.3	199.3	190.9	714,724
August 05, 2024	194.91	192.69	192.69	196.76	190.47	1.22M
August 02, 2024	197.9	200.01	200.01	202	193.5	4.89M
August 01, 2024	190.69	197.31	197.31	198.5	189.2	2.64M
July 31, 2024	190.6	190.11	190.11	192	189.1	956,922
July 30, 2024	191.57	190.23	190.23	192.69	189.07	751,428
July 29, 2024	184	191.57	191.57	199.5	184	1.12M
July 26, 2024	180.67	182.77	182.77	183.7	179.74	243,862

Suryoday Small Finance Bank Limited (SURYODAY.NS) NSE