Sutlej Textiles and Industries Limited - SUTLEJTEX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.85	31.79	31.79	32.99	31.15	69,342
February 19, 2026	30.81	31.19	31.19	31.8	30.6	25,544
February 18, 2026	31.77	31.34	31.34	32.34	31.1	60,280
February 17, 2026	31.02	31.64	31.64	31.98	31.02	38,290
February 16, 2026	31.05	31.4	31.4	32	31.05	48,773
February 13, 2026	30.31	31.65	31.65	31.85	30.06	140,390
February 12, 2026	31.49	30.5	30.5	33.86	30.27	186,252
February 11, 2026	31.51	31.17	31.17	31.51	30.76	22,394
February 10, 2026	31.3	31.37	31.37	31.99	31.25	49,685
February 09, 2026	31.85	31.3	31.3	33	31.12	60,944
February 06, 2026	31	31.23	31.23	31.8	30.18	39,182
February 05, 2026	32.65	30.91	30.91	32.65	30.75	99,438
February 04, 2026	32.25	32.05	32.05	32.85	31.06	197,322
February 03, 2026	34.68	31.62	31.62	34.68	30.5	375,931
February 02, 2026	29.55	28.9	28.9	29.55	28.56	9,990
February 01, 2026	28.11	29.03	29.03	29.58	28.11	35,502
January 30, 2026	29.5	28.95	28.95	29.54	28.1	100,538
January 29, 2026	30.45	28.62	28.62	30.45	28.45	89,299
January 28, 2026	28	29.56	29.56	31	28	152,535
January 27, 2026	26.86	27.3	27.3	27.79	26.86	35,875
January 23, 2026	28.52	26.86	26.86	28.96	26.8	18,069
January 22, 2026	27.75	27.65	27.65	28.55	26.5	37,613
January 21, 2026	28.71	26.92	26.92	29.2	26.2	88,193
January 20, 2026	29.1	28.71	28.71	29.5	28.25	9,048
January 19, 2026	27.8	29.14	29.14	29.96	27.65	35,015
January 16, 2026	29.3	28.2	28.2	29.85	28	29,403
January 14, 2026	28.25	28.94	28.94	30	28.25	15,213
January 13, 2026	28.79	28.94	28.94	29.45	28.63	14,561
January 12, 2026	28.6	28.62	28.62	29.1	28.05	25,409
January 09, 2026	30.31	29.13	29.13	30.49	28.75	19,414
January 08, 2026	30.52	29.89	29.89	30.88	29.25	40,105
January 07, 2026	31	30.52	30.52	31.85	30.25	52,518
January 06, 2026	31.8	31.12	31.12	31.84	30.96	20,576
January 05, 2026	31.4	31.35	31.35	31.94	31.07	31,410
January 02, 2026	32.5	31.7	31.7	32.5	31.15	33,318
January 01, 2026	32.7	32.04	32.04	32.7	32	11,609
December 31, 2025	32.11	32.18	32.18	33.1	32.04	16,679
December 30, 2025	32.87	32.48	32.48	32.87	31.82	42,860
December 29, 2025	31.15	32.73	32.73	33.8	31.15	19,959
December 26, 2025	32.9	31.57	31.57	32.9	31	96,154
December 24, 2025	32.5	32.5	32.52	32.9	32.06	15,499
December 23, 2025	33.17	32.47	32.47	33.8	32.36	56,243
December 22, 2025	33.5	33.17	33.17	33.5	32.15	43,790
December 19, 2025	32.04	32.94	32.94	33.1	32.01	16,190
December 18, 2025	32.5	32.03	32.03	32.88	31.5	22,413
December 17, 2025	32.68	32.5	32.5	33.3	32	9,902
December 16, 2025	32.25	32.68	32.68	34.3	32.19	20,124
December 15, 2025	32.85	32.24	32.24	32.85	31.86	17,136
December 12, 2025	32.75	32.32	32.32	33.1	32.06	21,138
December 11, 2025	33.7	32.83	32.83	33.7	32.15	20,016
December 10, 2025	33.69	33.09	33.09	33.69	32.75	21,484
December 09, 2025	33	33.03	33.03	33.44	32.71	34,488
December 08, 2025	33.85	32.88	32.88	33.85	32.75	40,539
December 05, 2025	34.68	33.29	33.29	34.68	33.15	13,225
December 04, 2025	34	34.04	34.04	34.75	33.05	29,224
December 03, 2025	33.1	34.14	34.14	34.6	33.1	33,388
December 02, 2025	34	33.17	33.17	34.79	33.01	33,620
December 01, 2025	34.51	34.26	34.26	34.95	33.15	13,642
November 28, 2025	34.6	34.3	34.3	34.88	34.01	7,319
November 27, 2025	34.65	34.05	34.05	34.9	34	19,256

Sutlej Textiles and Industries Limited (SUTLEJTEX.NS) NSE