Suditi Industries Limited (BOM:521113)
India
· Delayed Price · Currency is INR 79.34
+0.82 (1.04%)
At close: Mar 10, 2026
Suditi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.70 | 81.70 | 77.95 | 78.52 | 78.52 | -3.87% | 13,154 |
| Mar 6, 2026 | 82.30 | 83.00 | 79.50 | 81.68 | 81.68 | -0.74% | 1,474,970 |
| Mar 5, 2026 | 80.08 | 83.85 | 80.08 | 82.29 | 82.29 | 2.76% | 8,208 |
| Mar 4, 2026 | 81.00 | 82.50 | 77.42 | 80.08 | 80.08 | -3.72% | 190,807 |
| Mar 2, 2026 | 83.90 | 84.00 | 81.00 | 83.17 | 83.17 | -1.84% | 20,775 |
| Feb 27, 2026 | 84.70 | 85.90 | 78.60 | 84.73 | 84.73 | 4.18% | 60,600 |
| Feb 26, 2026 | 82.99 | 83.89 | 78.00 | 81.33 | 81.33 | 1.66% | 187,575 |
| Feb 25, 2026 | 84.90 | 84.90 | 79.00 | 80.00 | 80.00 | -2.85% | 71,006 |
| Feb 24, 2026 | 82.00 | 84.50 | 80.01 | 82.35 | 82.35 | 1.78% | 122,973 |
| Feb 23, 2026 | 82.00 | 82.00 | 78.00 | 80.91 | 80.91 | 2.03% | 121,266 |
| Feb 20, 2026 | 72.00 | 81.00 | 72.00 | 79.30 | 79.30 | 10.18% | 143,587 |
| Feb 19, 2026 | 79.00 | 79.00 | 68.00 | 71.97 | 71.97 | -5.12% | 75,861 |
| Feb 18, 2026 | 74.98 | 79.00 | 70.00 | 75.85 | 75.85 | 2.85% | 110,865 |
| Feb 17, 2026 | 74.70 | 74.70 | 71.00 | 73.75 | 73.75 | 0.16% | 31,998 |
| Feb 16, 2026 | 75.00 | 75.00 | 70.07 | 73.63 | 73.63 | 0.38% | 32,503 |
| Feb 13, 2026 | 77.40 | 77.40 | 72.00 | 73.35 | 73.35 | -3.16% | 18,911 |
| Feb 12, 2026 | 74.60 | 80.00 | 73.65 | 75.74 | 75.74 | 1.24% | 17,625 |
| Feb 11, 2026 | 74.83 | 75.00 | 71.25 | 74.81 | 74.81 | 2.06% | 30,151 |
| Feb 10, 2026 | 73.00 | 76.20 | 70.24 | 73.30 | 73.30 | 1.50% | 103,175 |
| Feb 9, 2026 | 67.00 | 73.79 | 66.10 | 72.22 | 72.22 | 7.95% | 109,796 |
| Feb 6, 2026 | 68.86 | 71.49 | 65.00 | 66.90 | 66.90 | -0.90% | 10,705 |
| Feb 5, 2026 | 68.06 | 68.06 | 65.80 | 67.51 | 67.51 | -0.32% | 3,188 |
| Feb 4, 2026 | 65.10 | 69.50 | 65.10 | 67.73 | 67.73 | 2.31% | 4,379 |
| Feb 3, 2026 | 73.00 | 74.90 | 66.00 | 66.20 | 66.20 | 2.91% | 10,904 |
| Feb 2, 2026 | 68.00 | 68.00 | 62.90 | 64.33 | 64.33 | -1.17% | 28,386 |
| Feb 1, 2026 | 68.20 | 68.20 | 63.00 | 65.09 | 65.09 | -1.41% | 15,034 |
| Jan 30, 2026 | 67.00 | 68.50 | 59.01 | 66.02 | 66.02 | -1.46% | 15,104 |
| Jan 29, 2026 | 68.90 | 69.00 | 65.50 | 67.00 | 67.00 | -3.87% | 7,113 |
| Jan 28, 2026 | 72.00 | 72.00 | 68.01 | 69.70 | 69.70 | 0.91% | 4,136 |
| Jan 27, 2026 | 70.90 | 70.90 | 66.60 | 69.07 | 69.07 | 1.93% | 3,239 |
| Jan 23, 2026 | 69.00 | 69.70 | 63.40 | 67.76 | 67.76 | 0.13% | 8,037 |
| Jan 22, 2026 | 63.25 | 69.88 | 63.25 | 67.67 | 67.67 | 2.00% | 17,431 |
| Jan 21, 2026 | 67.59 | 70.80 | 65.40 | 66.34 | 66.34 | -1.85% | 15,168 |
| Jan 20, 2026 | 71.99 | 71.99 | 66.00 | 67.59 | 67.59 | -4.15% | 28,822 |
| Jan 19, 2026 | 71.00 | 74.78 | 69.99 | 70.52 | 70.52 | -2.54% | 25,060 |
| Jan 16, 2026 | 73.61 | 74.40 | 71.03 | 72.36 | 72.36 | -1.70% | 12,748 |
| Jan 14, 2026 | 75.49 | 75.49 | 72.15 | 73.61 | 73.61 | 2.49% | 11,795 |
| Jan 13, 2026 | 72.00 | 74.00 | 70.50 | 71.82 | 71.82 | 0.63% | 2,162 |
| Jan 12, 2026 | 70.80 | 76.00 | 70.80 | 71.37 | 71.37 | -2.11% | 12,916 |
| Jan 9, 2026 | 76.64 | 76.64 | 71.50 | 72.91 | 72.91 | -2.80% | 64,584 |
| Jan 8, 2026 | 77.89 | 77.89 | 72.60 | 75.01 | 75.01 | -0.96% | 35,879 |
| Jan 7, 2026 | 73.00 | 77.00 | 71.60 | 75.74 | 75.74 | 3.82% | 27,303 |
| Jan 6, 2026 | 73.98 | 73.99 | 69.00 | 72.95 | 72.95 | -1.23% | 28,423 |
| Jan 5, 2026 | 81.00 | 81.00 | 72.50 | 73.86 | 73.86 | -7.32% | 111,533 |
| Jan 2, 2026 | 79.50 | 80.00 | 75.50 | 79.69 | 79.69 | 2.57% | 44,824 |
| Jan 1, 2026 | 79.70 | 79.70 | 75.95 | 77.69 | 77.69 | -0.65% | 12,508 |
| Dec 31, 2025 | 76.56 | 80.00 | 74.75 | 78.20 | 78.20 | 1.64% | 1,115,844 |
| Dec 30, 2025 | 78.90 | 80.80 | 76.40 | 76.94 | 76.94 | -2.12% | 18,776 |
| Dec 29, 2025 | 81.00 | 81.00 | 76.10 | 78.61 | 78.61 | 0.60% | 20,508 |
| Dec 26, 2025 | 78.50 | 80.72 | 77.25 | 78.14 | 78.14 | 0.54% | 39,628 |
| Dec 24, 2025 | 77.40 | 81.00 | 73.00 | 77.72 | 77.72 | 2.82% | 56,614 |
| Dec 23, 2025 | 72.10 | 79.50 | 69.55 | 75.59 | 75.59 | 9.79% | 221,398 |
| Dec 22, 2025 | 65.63 | 69.90 | 62.80 | 68.85 | 68.85 | 7.01% | 53,197 |
| Dec 19, 2025 | 60.97 | 66.05 | 60.13 | 64.34 | 64.34 | 8.44% | 63,915 |
| Dec 18, 2025 | 61.44 | 62.50 | 57.10 | 59.33 | 59.33 | -2.55% | 41,677 |
| Dec 17, 2025 | 59.10 | 61.50 | 59.10 | 60.88 | 60.88 | 2.99% | 26,145 |
| Dec 16, 2025 | 61.98 | 61.98 | 58.70 | 59.11 | 59.11 | - | 3,248 |
| Dec 15, 2025 | 59.65 | 61.00 | 58.15 | 59.11 | 59.11 | -2.73% | 5,642 |
| Dec 12, 2025 | 59.00 | 62.95 | 59.00 | 60.77 | 60.77 | 1.28% | 4,447 |
| Dec 11, 2025 | 60.95 | 61.00 | 58.20 | 60.00 | 60.00 | 2.99% | 15,230 |
| Dec 10, 2025 | 60.80 | 60.80 | 57.61 | 58.26 | 58.26 | 1.16% | 7,774 |
| Dec 9, 2025 | 57.10 | 61.50 | 57.10 | 57.59 | 57.59 | -3.68% | 3,240 |
| Dec 8, 2025 | 61.10 | 61.10 | 57.70 | 59.79 | 59.79 | 0.39% | 20,868 |
| Dec 5, 2025 | 58.00 | 60.10 | 56.00 | 59.56 | 59.56 | 5.10% | 34,179 |
| Dec 4, 2025 | 58.95 | 58.95 | 56.00 | 56.67 | 56.67 | -3.13% | 5,955 |
| Dec 3, 2025 | 59.00 | 59.00 | 56.44 | 58.50 | 58.50 | 0.43% | 6,957 |
| Dec 2, 2025 | 58.30 | 58.65 | 55.55 | 58.25 | 58.25 | -0.09% | 10,716 |
| Dec 1, 2025 | 59.85 | 59.85 | 55.20 | 58.30 | 58.30 | 2.82% | 29,868 |
| Nov 28, 2025 | 55.10 | 57.25 | 55.10 | 56.70 | 56.70 | 2.87% | 9,809 |
| Nov 27, 2025 | 56.04 | 57.00 | 53.75 | 55.12 | 55.12 | -1.64% | 6,251 |
| Nov 26, 2025 | 54.23 | 56.60 | 54.20 | 56.04 | 56.04 | -0.97% | 167,021 |
| Nov 25, 2025 | 55.00 | 57.00 | 52.00 | 56.59 | 56.59 | 2.83% | 234,798 |
| Nov 24, 2025 | 56.70 | 58.00 | 53.42 | 55.03 | 55.03 | -1.87% | 437,467 |
| Nov 21, 2025 | 56.99 | 56.99 | 53.67 | 56.08 | 56.08 | 0.16% | 197,514 |
| Nov 20, 2025 | 60.40 | 60.40 | 54.99 | 55.99 | 55.99 | -4.50% | 252,570 |
| Nov 19, 2025 | 59.30 | 59.70 | 55.30 | 58.63 | 58.63 | -0.64% | 1,131,045 |
| Nov 18, 2025 | 62.90 | 62.90 | 58.50 | 59.01 | 59.01 | -1.65% | 52,835 |
| Nov 17, 2025 | 62.70 | 64.22 | 59.35 | 60.00 | 60.00 | 2.76% | 86,213 |
| Nov 14, 2025 | 60.50 | 61.50 | 57.00 | 58.39 | 58.39 | -3.62% | 264,955 |
| Nov 13, 2025 | 59.61 | 60.72 | 59.00 | 60.58 | 60.58 | 1.63% | 8,251 |
| Nov 12, 2025 | 60.89 | 61.00 | 57.50 | 59.61 | 59.61 | 2.79% | 17,911 |
| Nov 11, 2025 | 62.50 | 62.50 | 57.50 | 57.99 | 57.99 | -6.15% | 23,991 |
| Nov 10, 2025 | 60.40 | 63.65 | 59.10 | 61.79 | 61.79 | 6.77% | 43,005 |
| Nov 7, 2025 | 60.00 | 60.00 | 55.00 | 57.87 | 57.87 | 0.21% | 11,655 |
| Nov 6, 2025 | 58.99 | 58.99 | 55.00 | 57.75 | 57.75 | 1.05% | 17,597 |
| Nov 4, 2025 | 64.90 | 64.90 | 56.00 | 57.15 | 57.15 | -7.28% | 28,658 |
| Nov 3, 2025 | 60.00 | 64.00 | 59.00 | 61.64 | 61.64 | 4.47% | 58,152 |
| Oct 31, 2025 | 56.17 | 59.00 | 56.17 | 59.00 | 59.00 | 5.06% | 3,345 |
| Oct 30, 2025 | 57.71 | 58.00 | 56.15 | 56.16 | 56.16 | -3.17% | 4,052 |
| Oct 29, 2025 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 0.40% | 3,805 |
| Oct 28, 2025 | 57.82 | 59.29 | 56.12 | 57.77 | 57.77 | -2.08% | 11,352 |
| Oct 27, 2025 | 59.00 | 59.00 | 57.10 | 59.00 | 59.00 | - | 1,148 |
| Oct 24, 2025 | 59.00 | 59.00 | 55.50 | 59.00 | 59.00 | 2.93% | 8,782 |
| Oct 23, 2025 | 62.00 | 62.00 | 57.00 | 57.32 | 57.32 | -4.97% | 18,131 |
| Oct 21, 2025 | 63.03 | 63.03 | 60.00 | 60.32 | 60.32 | 0.48% | 1,616 |
| Oct 20, 2025 | 60.00 | 61.49 | 57.05 | 60.03 | 60.03 | 1.66% | 4,402 |
| Oct 17, 2025 | 57.00 | 60.95 | 57.00 | 59.05 | 59.05 | 0.60% | 6,147 |
| Oct 16, 2025 | 61.99 | 61.99 | 54.90 | 58.70 | 58.70 | -3.41% | 17,948 |
| Oct 15, 2025 | 62.00 | 62.00 | 59.90 | 60.77 | 60.77 | -2.67% | 9,249 |
| Oct 14, 2025 | 62.20 | 63.95 | 58.95 | 62.44 | 62.44 | -0.87% | 17,484 |