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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	33.42	34.04	34.04	34.3	32.65	32,084
November 25, 2025	33.78	33.51	33.51	34.49	33.06	14,452
November 24, 2025	35.1	33.85	33.85	35.1	33.15	19,324
November 21, 2025	34.19	34.42	34.42	35	34	9,478
November 19, 2025	34.29	34.54	34.54	35.3	33	41,323
November 18, 2025	34.82	34.07	34.07	35.48	34	30,506
November 17, 2025	36.2	34.82	34.82	36.2	34.4	22,967
November 14, 2025	35.2	35.51	35.51	35.82	34.75	15,439
November 13, 2025	36.2	34.52	34.52	36.2	34.06	44,893
November 12, 2025	34	35.41	35.41	37.5	34	147,664
November 11, 2025	33.25	33.46	33.46	33.98	33.07	19,176
November 10, 2025	33.85	33.8	33.8	34.1	33.7	10,195
November 07, 2025	34.19	33.81	33.81	34.2	33.4	35,953
November 06, 2025	35.05	33.41	33.41	35.9	33.1	58,887
November 04, 2025	35.7	35.71	35.71	36.18	35.02	23,095
November 03, 2025	35.35	35.02	35.02	36	34.17	30,570
October 31, 2025	35.31	34.9	34.9	35.89	34.55	25,810
October 30, 2025	35.76	35.31	35.31	35.95	35.17	18,054
October 29, 2025	34.69	35.76	35.76	35.91	34.55	32,418
October 28, 2025	35.65	34.35	34.35	35.65	34	50,066
October 27, 2025	34.65	35.05	35.05	35.44	34.65	22,886
October 24, 2025	36.47	35.32	35.32	36.47	35.25	13,098
October 23, 2025	35.1	35.86	35.86	36.4	35.1	69,145
October 21, 2025	34.41	34.88	34.88	35.38	34.39	5,834
October 20, 2025	34	34.39	34.39	34.6	33.54	33,332
October 17, 2025	35.45	34.12	34.12	35.6	33.5	43,067
October 16, 2025	33.75	34.51	34.51	38.4	33.55	266,445
October 15, 2025	34.85	33.68	33.68	34.85	33.51	20,850
October 14, 2025	33.9	33.61	33.61	34.3	33.21	17,082
October 13, 2025	34.97	33.67	33.67	34.97	33.13	38,363
October 10, 2025	33.89	34.4	34.4	34.72	33.41	22,690
October 09, 2025	33.55	33.21	33.21	34.29	33.02	39,710
October 08, 2025	34.98	33.85	33.85	35.01	33.66	35,984
October 07, 2025	33.9	34.52	34.52	34.9	33.9	23,490
October 06, 2025	34.98	34.41	34.41	34.98	34.2	29,552
October 03, 2025	34.58	34.45	34.45	35.14	34.11	20,571
October 01, 2025	33.25	34.1	34.1	34.2	33.25	34,005
September 30, 2025	35.75	33.65	33.65	35.75	32.77	126,534
September 29, 2025	36.1	34.63	34.63	36.1	34.52	36,812
September 26, 2025	36.01	35.1	35.1	36.12	35	42,473
September 25, 2025	37.95	36.01	36.01	37.95	35.91	34,982
September 24, 2025	38	36.97	36.97	38.24	36.48	30,247
September 23, 2025	38.56	37.14	37.14	38.56	37	31,475
September 22, 2025	38.59	37.8	37.8	39.01	37.61	20,786
September 19, 2025	38.54	38.59	38.59	39.1	38.12	30,696
September 18, 2025	39.74	38.03	38.03	39.74	37.82	33,568
September 17, 2025	37.94	38.82	38.82	39.1	37.94	28,367
September 16, 2025	38.5	37.94	37.94	38.99	37.75	52,613
September 15, 2025	38.8	38.31	38.31	39.18	38.2	25,782
September 12, 2025	40.19	38.37	38.37	40.2	37.8	64,648
September 11, 2025	37.45	39.7	39.7	41.25	37.45	197,206
September 10, 2025	36.99	36.92	36.92	38.49	36.6	74,500
September 09, 2025	37.99	36.58	36.58	37.99	36.25	48,156

Sutlej Textiles and Industries Limited (SUTLEJTEX.NS) NSE