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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2025	135.22	136.78	136.78	139.78	132.61	430,589
April 21, 2025	129.85	135.25	135.25	139.9	128.37	925,523
April 17, 2025	121.99	127.27	127.27	129	120.31	414,534
April 16, 2025	120.95	120.6	120.6	122	119.61	280,042
April 15, 2025	117	119.38	119.38	121.11	116.11	236,433
April 11, 2025	115	116.05	116.05	116.75	113.12	174,354
April 09, 2025	111.25	112.55	112.55	113.75	108.8	332,070
April 08, 2025	112	112.8	112.8	113.79	109.34	380,713
April 07, 2025	100	108.35	108.35	110.9	100	363,921
April 04, 2025	109.76	109.87	109.87	110.69	106.7	685,836
April 03, 2025	105.39	110.29	110.29	111.1	104.71	685,937
April 02, 2025	105.98	104.43	104.43	105.98	103	179,612
April 01, 2025	101	106.09	106.09	106.46	101	343,853
March 28, 2025	104.01	100.31	100.31	106.07	100	681,281
March 27, 2025	102.45	103.03	103.03	104.99	100.25	681,281
March 26, 2025	103.4	101.5	101.5	104.49	101.12	637,946
March 25, 2025	109	103.52	103.52	109	103.41	397,445
March 24, 2025	108.01	106.71	106.71	111.25	106.62	510,029
March 21, 2025	102.52	107.06	107.06	107.82	102.02	896,709
March 20, 2025	103.6	103.17	103.17	105.39	101.45	874,987
March 19, 2025	103.02	102.97	102.97	105.45	102.34	1.24M
March 18, 2025	101.7	102.63	102.63	105.87	100.4	684,983
March 17, 2025	100.99	98.81	98.81	101.3	97.97	481,594
March 13, 2025	100.95	99.18	99.18	102.5	98.75	312,785
March 12, 2025	103.8	99.97	99.97	104.93	98.83	811,665
March 11, 2025	108.89	102.29	102.29	108.89	101.5	811,684
March 10, 2025	116.2	108.21	108.21	117.58	107.1	708,797
March 07, 2025	112.76	115.97	115.97	116.9	112.76	231,358
March 06, 2025	111.34	112.39	112.39	113.6	110.82	387,405
March 05, 2025	109.64	110.16	110.16	112.01	108.59	276,148
March 04, 2025	108.5	108.66	108.66	110.3	104.24	276,650
March 03, 2025	113.05	107.85	107.85	113.6	105.81	401,480
February 28, 2025	115.5	112.97	112.97	116.34	110.85	215,302
February 27, 2025	116.98	115.19	115.19	118.59	114.41	260,433
February 25, 2025	121.51	116.79	116.79	121.8	116.15	123,671
February 24, 2025	117.99	120.08	120.08	121.7	116.06	196,625
February 21, 2025	119.85	118.01	118.01	121.99	117.16	161,988
February 20, 2025	121	119.04	119.04	122.32	118.7	333,534
February 19, 2025	120.6	121.89	121.89	124.44	118.62	118,948
February 18, 2025	124.7	121.13	121.13	124.7	120.15	166,825
February 17, 2025	121.21	125.22	125.22	126.12	117.62	278,896
February 14, 2025	116.85	123.07	123.07	124.7	114.6	549,236
February 13, 2025	115	116.85	116.85	117.5	113.15	234,855
February 12, 2025	112.73	113.32	113.32	117	109.12	237,205
February 11, 2025	117.31	112.73	112.73	118.5	112.01	272,726
February 10, 2025	120.75	117.31	117.31	121.69	116.09	363,605
February 07, 2025	124.15	120.57	120.57	125.87	119.1	242,152
February 06, 2025	124	124.03	124.03	124.74	122.8	138,256
February 05, 2025	124.34	123.76	123.76	125.94	123.2	238,407
February 04, 2025	122.69	122.96	122.96	123.4	121.62	150,032
February 03, 2025	121.91	121.61	121.61	123.69	120.91	97,529
February 01, 2025	124.95	122.22	122.22	127.1	121.37	183,129
January 31, 2025	124.5	124.95	124.95	125.95	122.5	162,197
January 30, 2025	124.65	121.53	121.53	125.39	120.4	139,252
January 29, 2025	118.02	123.46	123.46	124	118.02	190,669
January 28, 2025	117.99	117.5	117.5	119.97	115.17	275,617
January 27, 2025	121.77	117.05	117.05	122	116	455,342
January 24, 2025	126.35	124.51	124.51	130.74	122.99	1.18M
January 23, 2025	131.05	135.04	135.04	138.1	129.78	351,528
January 22, 2025	133	132.75	132.75	136	129.43	147,260

Suryoday Small Finance Bank Limited (SURYODAY.NS) NSE