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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	139.2	139.76	139.76	141.65	139.2	129,650
June 27, 2025	138.8	139.91	139.91	142.5	138.16	283,564
June 26, 2025	140.5	137.29	137.29	142.75	136.15	266,840
June 25, 2025	141.7	141.19	141.19	143.7	140.1	141,686
June 24, 2025	142.29	142.18	142.18	145.32	140.6	158,777
June 23, 2025	140	140.87	140.87	143.19	138.89	698,051
June 20, 2025	138.38	140.05	140.05	143.5	135.91	145,929
June 19, 2025	139.65	137.53	137.53	139.85	136.75	113,970
June 18, 2025	141.8	138.96	138.96	142.3	138.5	90,936
June 17, 2025	142.99	141.83	141.83	144	140.16	153,917
June 16, 2025	144.2	141.72	141.72	144.69	139.25	210,044
June 13, 2025	144.77	143.09	143.09	144.77	141.84	315,267
June 12, 2025	149.9	147.57	147.57	151.75	146.2	214,562
June 11, 2025	148.35	150.44	150.44	151.5	144.85	425,962
June 10, 2025	147.88	148.35	148.35	149.45	146.06	294,586
June 09, 2025	145.99	146.57	146.57	150.85	145.99	384,473
June 06, 2025	146	144.95	144.95	146.9	143.9	272,872
June 05, 2025	146.39	144.71	144.71	149.78	143.66	382,220
June 04, 2025	144.48	146.39	146.39	147.45	139.61	307,382
June 03, 2025	148.6	143.55	143.55	148.99	142.5	251,971
June 02, 2025	141.14	147.62	147.62	149	141.14	896,622
May 30, 2025	140.98	140.44	140.44	142.7	134.8	350,380
May 29, 2025	139.58	141.29	141.29	142.69	139.08	602,957
May 28, 2025	133.39	138.66	138.66	141.2	133.01	769,802
May 27, 2025	127.07	132.58	132.58	133.45	125	565,892
May 26, 2025	123.5	127.07	127.07	128	123.36	212,697
May 23, 2025	125.2	124.71	124.71	126.1	122.91	199,401
May 22, 2025	126.99	125.1	125.1	126.99	124.1	107,865
May 21, 2025	125.98	126.18	126.18	126.99	123.89	165,634
May 20, 2025	130	125.03	125.03	130	124.57	153,258
May 19, 2025	126.26	128.21	128.21	130.06	125.56	273,117
May 16, 2025	128	126.26	126.26	128.34	125.3	285,604
May 15, 2025	129.7	127.57	127.57	132.5	125.1	441,695
May 14, 2025	128	130.5	130.5	131.25	126.25	188,860
May 13, 2025	122.69	127.46	127.46	128.1	118.2	340,742
May 12, 2025	119.11	123	123	123.9	119.11	299,379
May 09, 2025	116.06	114.96	114.96	119.9	111	991,701
May 08, 2025	127.38	123.5	123.5	129.51	122.5	171,907
May 07, 2025	123.7	127.38	127.38	128.49	123.7	237,977
May 06, 2025	131.64	125.21	125.21	132.49	123.7	237,034
May 05, 2025	131.68	131.64	131.64	134.59	130	140,173
May 02, 2025	126.16	131.68	131.68	132.34	126.1	240,562
April 30, 2025	129.1	128.02	128.02	130.49	127.15	172,920
April 29, 2025	129.1	130.52	130.52	131.29	127.61	201,215
April 28, 2025	130	127.83	127.83	130.91	127.1	236,760
April 25, 2025	139.06	129.97	129.97	139.94	127	1.25M
April 24, 2025	138	139.06	139.06	139.4	135.69	214,316
April 23, 2025	139	138.25	138.25	139.78	131.35	418,611
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

Suryoday Small Finance Bank Limited (SURYODAY.NS) NSE