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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	41.55	42.19	42.19	44	41.55	16,154
July 01, 2025	41.6	42.73	42.73	43.6	41.6	44,899
June 30, 2025	40.8	41.62	41.62	42	40.3	33,855
June 27, 2025	39.65	40	40	40	39.65	9,314
June 26, 2025	39.5	39.82	39.82	39.82	39.5	16,877
June 25, 2025	39.16	39.9	39.9	39.9	39.16	11,542
June 24, 2025	39.11	39.15	39.15	39.15	39.11	5,501
June 23, 2025	38.75	39.11	39.11	39.11	38.75	24,033
June 20, 2025	39.99	39.31	39.31	39.99	39.24	9,553
June 19, 2025	40.03	40.02	40.02	40.03	40.02	4,044
June 18, 2025	41.56	40.84	40.84	41.56	40.83	5,793
June 17, 2025	41.67	41.67	41.67	41.67	41.67	2,467
June 16, 2025	43	42.53	42.53	43	42.53	6,593
June 13, 2025	42.11	43.4	43.4	43.4	42.11	15,216
June 12, 2025	42.6	42.57	42.57	42.6	42.1	14,811
June 11, 2025	40.97	41.77	41.77	41.78	40.97	24,114
June 10, 2025	40.17	40.97	40.97	40.97	40.17	17,527
June 09, 2025	39	40.17	40.17	40.17	39	25,636
June 06, 2025	39.39	39.39	39.39	39.39	39.39	31,324
June 05, 2025	40.2	40.2	40.2	40.25	40.2	17,354
June 04, 2025	41	41	41	41.2	41	15,028
June 03, 2025	41.4	41	41	41.4	41	4,428
June 02, 2025	42	41.4	41.4	42	41.4	4,130
May 30, 2025	41.2	42.02	42.02	42.02	41.05	10,179

Sutlej Textiles and Industries Limited (SUTLEJTEX.NS) NSE