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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	132	131.09	131.09	133.57	129.9	157,473
January 16, 2025	133.89	132.01	132.01	133.9	130.95	138,422
January 15, 2025	134.9	131.01	131.01	134.9	130.21	113,895
January 14, 2025	125.5	132	132	133.1	125.5	216,679
January 13, 2025	125.01	125.55	125.55	127.99	124.15	410,307
January 10, 2025	135	129.4	129.4	135	128.7	204,517
January 09, 2025	133.98	133.43	133.43	134.44	132.16	123,543
January 08, 2025	131.89	133.25	133.25	135.25	130.01	442,506
January 07, 2025	133.7	130.93	130.93	133.92	130.56	338,791
January 06, 2025	138.47	131.8	131.8	138.95	131.48	500,265
January 03, 2025	139.69	138.87	138.87	141.69	138.1	273,903
January 02, 2025	140	138.97	138.97	142.81	138	367,229
January 01, 2025	137	139.34	139.34	140.2	134.5	205,238
December 31, 2024	133.99	135.49	135.49	136.7	133.04	129,855
December 30, 2024	134.68	133.32	133.32	135.25	132.64	135,861
December 27, 2024	134.16	133.85	133.85	135.39	133.5	106,782
December 26, 2024	136.78	134.66	134.66	137.8	134.15	167,453
December 24, 2024	137.5	135.95	135.95	139.49	135.5	221,173
December 23, 2024	140.99	136.94	136.94	141.5	136.12	236,744
December 20, 2024	142	138.92	138.92	143.26	138.4	146,570
December 19, 2024	144	141.9	141.9	144	141.15	171,778
December 18, 2024	147.65	145.08	145.08	147.65	144	112,202
December 17, 2024	147.8	146.76	146.76	148.95	146.1	115,669
December 16, 2024	148.7	148.24	148.24	150.75	146.86	156,287
December 13, 2024	150.5	147.64	147.64	151.4	145.7	340,732
December 12, 2024	154.55	150.6	150.6	154.55	149.5	257,660
December 11, 2024	155.62	152.28	152.28	155.62	152	108,610
December 10, 2024	150.98	154.84	154.84	155	149.35	638,571
December 09, 2024	151.73	150.15	150.15	154.2	147.96	394,336
December 06, 2024	149.85	151.73	151.73	153.25	147.99	544,396
December 05, 2024	154.75	149.28	149.28	155.1	148	506,184
December 04, 2024	149.39	153.99	153.99	155.48	148	609,307
December 03, 2024	147.69	148.47	148.47	150.48	147.69	319,847
December 02, 2024	140	146.59	146.59	150.99	139.46	1.33M
November 29, 2024	139.34	139.79	139.79	140.7	138.1	557,282
November 28, 2024	140	139.5	139.5	140.71	138.8	477,057
November 27, 2024	139.49	139.62	139.62	141.41	138.96	324,653
November 26, 2024	141.93	139.35	139.35	141.93	139.06	608,428
November 25, 2024	149	141.93	141.93	149	140.2	419,025
November 22, 2024	141.25	145.61	145.61	147.77	139.25	255,868
November 21, 2024	141.81	139.94	139.94	143	138.55	210,065
November 19, 2024	140.69	142.91	142.91	147.97	140.64	262,923
November 18, 2024	141.2	139.22	139.22	143.06	137.66	349,626
November 14, 2024	142.67	142.03	142.03	145.88	139.72	430,115
November 13, 2024	146.2	142.81	142.81	147.69	142	161,402
November 12, 2024	152.95	146.85	146.85	153.25	145.6	313,748
November 11, 2024	159.69	151.45	151.45	159.69	150.25	243,518
November 08, 2024	158.35	158.9	158.9	162.9	155.82	356,533
November 07, 2024	154.01	158.62	158.62	162.95	151.72	745,652
November 06, 2024	152.3	154.26	154.26	155.77	150.05	307,891
November 05, 2024	148	151.24	151.24	152.11	147	514,432
November 04, 2024	151	149.04	149.04	152.1	147.5	476,913
November 01, 2024	150.79	150.41	150.41	153.39	147.48	251,454
October 31, 2024	147.5	149.84	149.84	152.79	145.07	956,245
October 30, 2024	136.5	146.58	146.58	158.08	136.5	2.8M
October 29, 2024	132.1	136.46	136.46	137.12	130.63	1.13M
October 28, 2024	138.46	133.17	133.17	138.46	132.36	688,910
October 25, 2024	143	136.5	136.5	149.35	133.37	3M
October 24, 2024	159	156	156	160.8	154	267,617
October 23, 2024	157	156.29	156.29	162.19	151.55	646,800

Suryoday Small Finance Bank Limited (SURYODAY.NS) NSE