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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Suryoday Small Finance Bank Limited (SURYODAY.NS) NSE