Sunteck Realty Limited (BOM:512179)
India
· Delayed Price · Currency is INR 352.05
-23.95 (-6.37%)
At close: Mar 9, 2026
Sunteck Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 369.00 | 369.00 | 344.30 | 352.05 | 352.05 | -6.37% | 15,980 |
| Mar 6, 2026 | 378.55 | 387.05 | 375.00 | 376.00 | 376.00 | 0.39% | 4,598 |
| Mar 5, 2026 | 379.95 | 380.70 | 368.85 | 374.55 | 374.55 | -0.24% | 8,433 |
| Mar 4, 2026 | 390.85 | 390.85 | 371.00 | 375.45 | 375.45 | -3.94% | 6,291 |
| Mar 2, 2026 | 394.00 | 401.45 | 382.00 | 390.85 | 390.85 | -2.29% | 11,559 |
| Feb 27, 2026 | 415.55 | 415.55 | 397.70 | 400.00 | 400.00 | -3.74% | 3,601 |
| Feb 26, 2026 | 407.00 | 418.00 | 404.30 | 415.55 | 415.55 | 2.25% | 2,760 |
| Feb 25, 2026 | 401.00 | 408.95 | 401.00 | 406.40 | 406.40 | 1.35% | 2,179 |
| Feb 24, 2026 | 402.85 | 402.85 | 397.20 | 401.00 | 401.00 | -2.46% | 2,388 |
| Feb 23, 2026 | 410.95 | 417.25 | 401.85 | 411.10 | 411.10 | 0.72% | 14,093 |
| Feb 20, 2026 | 405.90 | 410.10 | 401.80 | 408.15 | 408.15 | 0.58% | 1,506 |
| Feb 19, 2026 | 400.85 | 408.05 | 396.75 | 405.80 | 405.80 | 1.23% | 1,825 |
| Feb 18, 2026 | 403.35 | 403.75 | 399.00 | 400.85 | 400.85 | -0.61% | 1,661 |
| Feb 17, 2026 | 398.05 | 405.50 | 393.95 | 403.30 | 403.30 | 1.33% | 20,786 |
| Feb 16, 2026 | 394.85 | 400.05 | 392.80 | 398.00 | 398.00 | -0.19% | 1,135 |
| Feb 13, 2026 | 408.75 | 408.75 | 396.00 | 398.75 | 398.75 | -2.45% | 8,676 |
| Feb 12, 2026 | 409.05 | 414.85 | 406.70 | 408.75 | 408.75 | -1.87% | 2,644 |
| Feb 11, 2026 | 418.80 | 421.05 | 411.00 | 416.55 | 416.55 | -0.51% | 3,318 |
| Feb 10, 2026 | 417.35 | 421.15 | 414.75 | 418.70 | 418.70 | 0.13% | 3,275 |
| Feb 9, 2026 | 411.00 | 421.80 | 410.00 | 418.15 | 418.15 | 2.37% | 10,966 |
| Feb 6, 2026 | 401.35 | 412.15 | 401.35 | 408.45 | 408.45 | -0.48% | 4,172 |
| Feb 5, 2026 | 408.00 | 412.90 | 406.50 | 410.40 | 410.40 | -1.29% | 2,172 |
| Feb 4, 2026 | 406.85 | 417.30 | 402.15 | 415.75 | 415.75 | 1.72% | 9,276 |
| Feb 3, 2026 | 399.35 | 411.35 | 399.35 | 408.70 | 408.70 | 3.61% | 12,940 |
| Feb 2, 2026 | 397.60 | 399.00 | 386.50 | 394.45 | 394.45 | -0.77% | 6,495 |
| Feb 1, 2026 | 407.80 | 422.30 | 394.85 | 397.50 | 397.50 | -0.10% | 8,009 |
| Jan 30, 2026 | 382.25 | 404.50 | 382.25 | 397.90 | 397.90 | 2.34% | 43,662 |
| Jan 29, 2026 | 375.20 | 400.00 | 375.00 | 388.80 | 388.80 | 3.65% | 7,212,446 |
| Jan 28, 2026 | 378.15 | 386.60 | 372.05 | 375.10 | 375.10 | 1.46% | 14,812 |
| Jan 27, 2026 | 374.85 | 381.60 | 360.95 | 369.70 | 369.70 | 0.07% | 6,782 |
| Jan 23, 2026 | 383.45 | 383.45 | 367.20 | 369.45 | 369.45 | -5.27% | 16,581 |
| Jan 22, 2026 | 386.05 | 403.20 | 386.05 | 390.00 | 390.00 | 1.54% | 6,402 |
| Jan 21, 2026 | 396.10 | 403.20 | 380.90 | 384.10 | 384.10 | -4.50% | 16,080 |
| Jan 20, 2026 | 400.05 | 404.70 | 391.10 | 402.20 | 402.20 | -0.62% | 7,524 |
| Jan 19, 2026 | 413.25 | 413.75 | 403.90 | 404.70 | 404.70 | -2.84% | 5,734 |
| Jan 16, 2026 | 414.85 | 421.50 | 414.85 | 416.55 | 416.55 | -1.61% | 4,572 |
| Jan 14, 2026 | 422.00 | 427.35 | 418.20 | 423.35 | 423.35 | 0.91% | 4,556 |
| Jan 13, 2026 | 417.30 | 424.20 | 417.05 | 419.55 | 419.55 | 0.49% | 4,550 |
| Jan 12, 2026 | 421.40 | 425.00 | 407.90 | 417.50 | 417.50 | -0.90% | 55,503 |
| Jan 9, 2026 | 423.65 | 428.05 | 418.00 | 421.30 | 421.30 | -0.68% | 11,804 |
| Jan 8, 2026 | 419.95 | 430.70 | 418.95 | 424.20 | 424.20 | 1.02% | 7,100 |
| Jan 7, 2026 | 422.10 | 426.30 | 417.60 | 419.90 | 419.90 | -0.67% | 4,704 |
| Jan 6, 2026 | 422.30 | 425.85 | 417.35 | 422.75 | 422.75 | 0.11% | 29,414 |
| Jan 5, 2026 | 426.55 | 426.55 | 419.45 | 422.30 | 422.30 | -1.85% | 11,348 |
| Jan 2, 2026 | 432.95 | 443.00 | 422.45 | 430.25 | 430.25 | 0.38% | 44,737 |
| Jan 1, 2026 | 396.20 | 435.00 | 396.20 | 428.60 | 428.60 | 8.19% | 426,269 |
| Dec 31, 2025 | 391.05 | 402.10 | 391.05 | 396.15 | 396.15 | -0.75% | 4,775 |
| Dec 30, 2025 | 402.75 | 404.50 | 397.85 | 399.15 | 399.15 | -0.89% | 15,559 |
| Dec 29, 2025 | 400.10 | 408.95 | 400.10 | 402.75 | 402.75 | -0.30% | 7,124 |
| Dec 26, 2025 | 414.05 | 415.80 | 399.35 | 403.95 | 403.95 | -2.53% | 5,157 |
| Dec 24, 2025 | 408.40 | 418.25 | 408.40 | 414.45 | 414.45 | 0.70% | 2,241 |
| Dec 23, 2025 | 417.80 | 418.05 | 408.80 | 411.55 | 411.55 | -1.25% | 2,678 |
| Dec 22, 2025 | 387.05 | 418.00 | 387.05 | 416.75 | 416.75 | 6.14% | 22,195 |
| Dec 19, 2025 | 387.30 | 394.00 | 387.00 | 392.65 | 392.65 | 1.39% | 4,549 |
| Dec 18, 2025 | 396.00 | 396.00 | 385.00 | 387.25 | 387.25 | -2.20% | 7,120 |
| Dec 17, 2025 | 398.35 | 398.55 | 394.10 | 395.95 | 395.95 | -0.69% | 10,349 |
| Dec 16, 2025 | 403.10 | 403.10 | 397.00 | 398.70 | 398.70 | -1.08% | 2,124 |
| Dec 15, 2025 | 397.15 | 404.30 | 396.10 | 403.05 | 403.05 | 0.54% | 5,490 |
| Dec 12, 2025 | 400.50 | 407.55 | 399.00 | 400.90 | 400.90 | 0.10% | 4,307 |
| Dec 11, 2025 | 397.55 | 406.10 | 396.05 | 400.50 | 400.50 | 0.26% | 7,016 |
| Dec 10, 2025 | 404.00 | 411.40 | 398.00 | 399.45 | 399.45 | -1.29% | 9,924 |
| Dec 9, 2025 | 398.00 | 406.95 | 394.95 | 404.65 | 404.65 | -0.34% | 3,374 |
| Dec 8, 2025 | 400.05 | 408.00 | 390.05 | 406.05 | 406.05 | 0.21% | 27,194 |
| Dec 5, 2025 | 411.95 | 412.05 | 402.90 | 405.20 | 405.20 | -1.65% | 11,321 |
| Dec 4, 2025 | 414.15 | 417.65 | 410.20 | 412.00 | 412.00 | -1.46% | 5,315 |
| Dec 3, 2025 | 420.30 | 420.75 | 411.55 | 418.10 | 418.10 | -0.10% | 10,022 |
| Dec 2, 2025 | 420.95 | 422.05 | 417.00 | 418.50 | 418.50 | -0.57% | 3,956 |
| Dec 1, 2025 | 413.05 | 424.25 | 413.05 | 420.90 | 420.90 | -0.47% | 19,296 |
| Nov 28, 2025 | 416.70 | 424.45 | 416.50 | 422.90 | 422.90 | 1.50% | 5,989 |
| Nov 27, 2025 | 431.55 | 431.55 | 414.00 | 416.65 | 416.65 | -2.69% | 9,163 |
| Nov 26, 2025 | 422.10 | 429.55 | 420.50 | 428.15 | 428.15 | 1.43% | 7,857 |
| Nov 25, 2025 | 421.00 | 425.00 | 416.30 | 422.10 | 422.10 | 1.15% | 16,114 |
| Nov 24, 2025 | 411.10 | 418.25 | 411.10 | 417.30 | 417.30 | -0.37% | 13,273 |
| Nov 21, 2025 | 425.00 | 427.50 | 416.00 | 418.85 | 418.85 | -2.37% | 11,822 |
| Nov 20, 2025 | 432.65 | 438.30 | 425.00 | 429.00 | 429.00 | -1.91% | 7,180 |
| Nov 19, 2025 | 428.00 | 438.00 | 423.35 | 437.35 | 437.35 | 2.41% | 17,446 |
| Nov 18, 2025 | 435.45 | 435.45 | 425.25 | 427.05 | 427.05 | -1.93% | 11,784 |
| Nov 17, 2025 | 445.30 | 447.70 | 434.50 | 435.45 | 435.45 | -2.28% | 4,926 |
| Nov 14, 2025 | 440.05 | 449.45 | 440.05 | 445.60 | 445.60 | -0.65% | 13,940 |
| Nov 13, 2025 | 444.60 | 457.15 | 443.95 | 448.50 | 448.50 | 0.55% | 23,552 |
| Nov 12, 2025 | 440.05 | 446.90 | 440.05 | 446.05 | 446.05 | 1.28% | 3,585 |
| Nov 11, 2025 | 439.50 | 443.50 | 435.60 | 440.40 | 440.40 | -0.70% | 9,582 |
| Nov 10, 2025 | 446.20 | 449.85 | 438.45 | 443.50 | 443.50 | 0.15% | 20,692 |
| Nov 7, 2025 | 445.90 | 446.15 | 437.30 | 442.85 | 442.85 | -1.04% | 8,379 |
| Nov 6, 2025 | 468.05 | 468.05 | 446.60 | 447.50 | 447.50 | -2.44% | 9,371 |
| Nov 4, 2025 | 464.00 | 468.05 | 454.10 | 458.70 | 458.70 | -0.95% | 22,263 |
| Nov 3, 2025 | 443.60 | 472.05 | 443.60 | 463.10 | 463.10 | 4.69% | 66,331 |
| Oct 31, 2025 | 454.10 | 454.90 | 440.70 | 442.35 | 442.35 | -2.65% | 16,075 |
| Oct 30, 2025 | 450.85 | 456.75 | 444.80 | 454.40 | 454.40 | 2.16% | 28,876 |
| Oct 29, 2025 | 440.00 | 450.00 | 434.80 | 444.80 | 444.80 | 1.19% | 7,384 |
| Oct 28, 2025 | 434.00 | 440.90 | 433.25 | 439.55 | 439.55 | 1.08% | 17,722 |
| Oct 27, 2025 | 441.00 | 441.00 | 432.70 | 434.85 | 434.85 | 0.06% | 9,461 |
| Oct 24, 2025 | 432.05 | 441.00 | 432.00 | 434.60 | 434.60 | 0.51% | 7,861 |
| Oct 23, 2025 | 442.25 | 442.25 | 431.05 | 432.40 | 432.40 | -0.87% | 14,104 |
| Oct 21, 2025 | 435.95 | 439.40 | 432.65 | 436.20 | 436.20 | 0.86% | 14,740 |
| Oct 20, 2025 | 434.95 | 436.95 | 422.95 | 432.50 | 432.50 | 1.12% | 39,216 |
| Oct 17, 2025 | 450.10 | 458.90 | 421.85 | 427.70 | 427.70 | -2.08% | 88,506 |
| Oct 16, 2025 | 442.00 | 448.00 | 430.35 | 436.80 | 436.80 | -1.15% | 27,440 |
| Oct 15, 2025 | 415.50 | 444.35 | 415.50 | 441.90 | 441.90 | 4.17% | 29,823 |
| Oct 14, 2025 | 436.00 | 439.45 | 423.85 | 424.20 | 424.20 | -2.35% | 9,851 |