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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	37.15	37.32	37.32	38.68	36.73	51,832
September 05, 2025	38.53	37.64	37.64	38.53	36.5	11,760
September 04, 2025	38	38.02	38.02	38.95	38	34,400
September 03, 2025	39.99	37.79	37.79	39.99	37.46	35,015
September 02, 2025	37.95	38.65	38.65	39.78	37.95	44,422
September 01, 2025	38.18	37.58	37.58	39.53	37.26	23,640
August 29, 2025	38.3	37.85	37.85	38.3	37.71	10,563
August 28, 2025	37.17	37.7	37.7	38.29	36.86	24,388
August 26, 2025	37.01	37.17	37.17	39.2	36.32	59,033
August 25, 2025	37.7	37.69	37.69	38.44	37.27	25,994
August 22, 2025	38.25	38.23	38.23	39	37.99	24,488
August 21, 2025	38.31	38.68	38.68	39.82	38.22	23,052
August 20, 2025	41.49	39.1	39.1	41.49	38.62	30,839
August 19, 2025	38.3	39.33	39.33	39.97	38.03	54,030
August 18, 2025	39.4	38	38	40	37.2	39,566
August 14, 2025	36.85	38.02	38.02	39.53	35.9	150,646
August 13, 2025	35.82	35.87	35.87	36.58	35.71	24,044
August 12, 2025	36.67	35.81	35.81	37.29	35.07	49,253
August 11, 2025	36.15	36.66	36.66	36.99	36.15	35,053
August 08, 2025	37	37.07	37.07	37.99	36.87	51,109
August 07, 2025	39.3	37.78	37.78	40.01	36.15	137,257
August 06, 2025	40.5	39.84	39.84	42.29	39.6	39,199
August 05, 2025	42.7	41.67	41.67	42.7	41.4	25,469
August 04, 2025	42.76	41.79	41.79	42.8	41.3	32,609
August 01, 2025	42	41.81	41.81	43.39	41.11	28,458
July 31, 2025	43	42.09	42.09	43	42.03	43,047
July 30, 2025	44.36	43.31	43.31	44.36	42.25	42,192
July 29, 2025	42.36	43.28	43.28	44.13	42.36	26,213
July 28, 2025	44.65	42.36	42.36	45.27	42.05	56,824
July 25, 2025	43.68	44.31	44.31	47	43.09	416,124
July 24, 2025	43.29	42.79	42.79	43.79	42.42	31,066
July 23, 2025	43.5	43.29	43.29	44.47	42.12	96,343
July 22, 2025	44.6	44.1	44.1	45.24	43.5	105,625
July 21, 2025	46.98	44.47	44.47	46.98	43.25	273,419
July 18, 2025	46.29	46.46	46.46	46.66	45.06	76,779
July 17, 2025	47.11	46.5	46.5	49.5	45.4	161,003
July 16, 2025	48.45	47.94	47.94	48.69	46.6	127,204
July 15, 2025	49	48.41	48.41	49.85	48	114,645
July 14, 2025	46.5	48.5	48.5	51.7	46.26	565,013
July 11, 2025	44.62	45.69	45.69	46.1	44.5	85,648
July 10, 2025	44.74	45.64	45.64	46.2	44.74	66,084
July 09, 2025	45	44.74	44.74	46.2	44.1	64,878
July 08, 2025	43.3	44.8	44.8	44.81	43.3	94,514
July 07, 2025	42	42.68	42.68	43.45	41.1	15,563
July 04, 2025	43	42.06	42.06	43	41.65	28,155
July 03, 2025	43.95	43	43	43.95	42	29,910

Sutlej Textiles and Industries Limited (SUTLEJTEX.NS) NSE