Sunteck Realty Limited (BOM:512179)
India
· Delayed Price · Currency is INR 352.95
-2.50 (-0.70%)
At close: Apr 28, 2026
Sunteck Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 363.95 | 363.95 | 353.30 | 355.45 | 355.45 | 1.57% | 30,477 |
| Apr 24, 2026 | 360.00 | 360.00 | 341.00 | 349.95 | 349.95 | -1.63% | 71,189 |
| Apr 23, 2026 | 358.05 | 367.95 | 351.00 | 355.75 | 355.75 | -1.14% | 87,994 |
| Apr 22, 2026 | 356.05 | 382.40 | 353.85 | 359.85 | 359.85 | 5.42% | 1,399,012 |
| Apr 21, 2026 | 326.70 | 345.90 | 326.70 | 341.35 | 341.35 | 4.45% | 36,733 |
| Apr 20, 2026 | 333.70 | 333.70 | 320.15 | 326.80 | 326.80 | -2.45% | 12,371 |
| Apr 17, 2026 | 345.40 | 345.40 | 321.00 | 335.00 | 335.00 | -0.62% | 74,320 |
| Apr 16, 2026 | 338.45 | 340.55 | 327.70 | 337.10 | 337.10 | 2.56% | 14,187 |
| Apr 15, 2026 | 319.00 | 333.00 | 317.35 | 328.70 | 328.70 | 4.75% | 20,650 |
| Apr 13, 2026 | 303.40 | 316.90 | 303.40 | 313.80 | 313.80 | -0.81% | 7,897 |
| Apr 10, 2026 | 312.20 | 325.70 | 312.20 | 316.35 | 316.35 | 0.64% | 13,874 |
| Apr 9, 2026 | 315.85 | 319.60 | 310.45 | 314.35 | 314.35 | -0.52% | 6,057 |
| Apr 8, 2026 | 317.55 | 333.15 | 312.05 | 316.00 | 316.00 | 5.18% | 22,777 |
| Apr 7, 2026 | 303.65 | 306.85 | 299.00 | 300.45 | 300.45 | -1.88% | 3,596 |
| Apr 6, 2026 | 304.20 | 307.00 | 294.00 | 306.20 | 306.20 | 0.51% | 13,185 |
| Apr 2, 2026 | 286.70 | 306.30 | 283.80 | 304.65 | 304.65 | 2.96% | 6,144 |
| Apr 1, 2026 | 279.20 | 300.65 | 278.50 | 295.90 | 295.90 | 8.67% | 8,923 |
| Mar 30, 2026 | 287.85 | 287.85 | 270.30 | 272.30 | 272.30 | -4.91% | 18,737 |
| Mar 27, 2026 | 304.05 | 304.05 | 285.00 | 286.35 | 286.35 | -5.51% | 12,488 |
| Mar 25, 2026 | 303.70 | 310.00 | 299.70 | 303.05 | 303.05 | 1.32% | 31,904 |
| Mar 24, 2026 | 288.20 | 302.90 | 288.00 | 299.10 | 299.10 | 3.78% | 17,066 |
| Mar 23, 2026 | 302.00 | 303.20 | 286.30 | 288.20 | 288.20 | -6.25% | 9,746 |
| Mar 20, 2026 | 310.15 | 315.70 | 304.65 | 307.40 | 307.40 | -0.39% | 13,881 |
| Mar 19, 2026 | 325.45 | 325.45 | 307.15 | 308.60 | 308.60 | -5.16% | 7,391 |
| Mar 18, 2026 | 314.00 | 328.85 | 314.00 | 325.40 | 325.40 | 3.63% | 9,025 |
| Mar 17, 2026 | 307.00 | 320.00 | 306.25 | 314.00 | 314.00 | 2.53% | 72,511 |
| Mar 16, 2026 | 311.05 | 320.05 | 304.20 | 306.25 | 306.25 | -3.65% | 116,971 |
| Mar 13, 2026 | 329.05 | 330.25 | 314.70 | 317.85 | 317.85 | -4.84% | 9,877 |
| Mar 12, 2026 | 342.00 | 342.00 | 331.00 | 334.00 | 334.00 | -2.54% | 8,085 |
| Mar 11, 2026 | 354.85 | 356.80 | 341.00 | 342.70 | 342.70 | -3.42% | 8,625 |
| Mar 10, 2026 | 352.10 | 359.20 | 348.00 | 354.85 | 354.85 | 0.80% | 11,906 |
| 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 |