Suryalakshmi Cotton Mills Limited (BOM:521200)
India
· Delayed Price · Currency is INR 52.89
+0.34 (0.65%)
At close: Mar 9, 2026
Suryalakshmi Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.70 | 53.70 | 48.03 | 52.89 | 52.89 | 0.65% | 348 |
| Mar 6, 2026 | 52.21 | 53.00 | 52.21 | 52.55 | 52.55 | -6.58% | 240 |
| Mar 5, 2026 | 50.50 | 56.25 | 50.50 | 56.25 | 56.25 | 6.94% | 95 |
| Mar 4, 2026 | 50.26 | 52.60 | 49.33 | 52.60 | 52.60 | -5.57% | 1,118 |
| Mar 2, 2026 | 56.14 | 56.14 | 55.70 | 55.70 | 55.70 | -0.52% | 26 |
| Feb 27, 2026 | 58.15 | 58.15 | 54.13 | 55.99 | 55.99 | -6.45% | 991 |
| Feb 26, 2026 | 61.00 | 63.60 | 57.31 | 59.85 | 59.85 | -0.53% | 53 |
| Feb 25, 2026 | 51.65 | 64.00 | 51.65 | 60.17 | 60.17 | 0.02% | 688 |
| Feb 24, 2026 | 62.64 | 62.80 | 60.15 | 60.16 | 60.16 | -4.58% | 159 |
| Feb 23, 2026 | 61.88 | 63.33 | 60.35 | 63.05 | 63.05 | 12.59% | 5,594 |
| Feb 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.28% | 16 |
| Feb 19, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.33% | 500 |
| Feb 18, 2026 | 60.80 | 60.80 | 55.56 | 58.68 | 58.68 | 1.98% | 292 |
| Feb 17, 2026 | 55.40 | 66.90 | 55.40 | 57.54 | 57.54 | 0.77% | 158 |
| Feb 16, 2026 | 56.20 | 60.75 | 56.20 | 57.10 | 57.10 | -3.20% | 98 |
| Feb 13, 2026 | 61.02 | 61.02 | 58.99 | 58.99 | 58.99 | -3.30% | 221 |
| Feb 12, 2026 | 69.00 | 69.00 | 58.32 | 61.00 | 61.00 | -16.31% | 1,859 |
| Feb 11, 2026 | 61.50 | 72.89 | 60.10 | 72.89 | 72.89 | 15.90% | 577 |
| Feb 10, 2026 | 60.99 | 63.10 | 60.99 | 62.89 | 62.89 | -0.98% | 480 |
| Feb 9, 2026 | 62.49 | 63.60 | 60.00 | 63.51 | 63.51 | 4.10% | 1,393 |
| Feb 6, 2026 | 60.38 | 61.98 | 59.85 | 61.01 | 61.01 | 1.04% | 527 |
| Feb 5, 2026 | 55.01 | 61.76 | 55.01 | 60.38 | 60.38 | -0.45% | 183 |
| Feb 4, 2026 | 60.44 | 63.23 | 60.44 | 60.65 | 60.65 | 1.17% | 1,518 |
| Feb 3, 2026 | 58.09 | 59.95 | 57.35 | 59.95 | 59.95 | 7.07% | 746 |
| Feb 2, 2026 | 56.50 | 56.50 | 55.99 | 55.99 | 55.99 | -0.90% | 71 |
| Jan 30, 2026 | 55.79 | 59.48 | 54.50 | 56.50 | 56.50 | 6.42% | 2,662 |
| Jan 29, 2026 | 56.20 | 56.20 | 53.00 | 53.09 | 53.09 | -2.85% | 1,500 |
| Jan 28, 2026 | 54.17 | 54.65 | 52.55 | 54.65 | 54.65 | 0.77% | 162 |
| Jan 27, 2026 | 52.30 | 54.50 | 51.65 | 54.23 | 54.23 | -1.76% | 642 |
| Jan 23, 2026 | 53.55 | 57.81 | 53.55 | 55.20 | 55.20 | -1.92% | 894 |
| Jan 22, 2026 | 50.58 | 59.25 | 50.58 | 56.28 | 56.28 | 2.31% | 164 |
| Jan 21, 2026 | 52.75 | 56.10 | 52.75 | 55.01 | 55.01 | 1.87% | 116 |
| Jan 20, 2026 | 51.51 | 61.55 | 51.50 | 54.00 | 54.00 | -2.49% | 488 |
| Jan 19, 2026 | 56.20 | 56.20 | 55.38 | 55.38 | 55.38 | -3.35% | 500 |
| Jan 16, 2026 | 55.55 | 57.30 | 55.55 | 57.30 | 57.30 | -0.35% | 69 |
| Jan 14, 2026 | 58.01 | 58.22 | 55.05 | 57.50 | 57.50 | -0.16% | 496 |
| Jan 13, 2026 | 56.30 | 57.59 | 55.39 | 57.59 | 57.59 | 2.84% | 73 |
| Jan 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 169 |
| Jan 9, 2026 | 57.01 | 57.05 | 55.50 | 57.00 | 57.00 | -2.48% | 1,193 |
| Jan 8, 2026 | 57.11 | 58.45 | 57.11 | 58.45 | 58.45 | 0.74% | 561 |
| Jan 7, 2026 | 58.00 | 58.02 | 57.07 | 58.02 | 58.02 | -2.81% | 1,651 |
| Jan 6, 2026 | 58.20 | 59.70 | 58.11 | 59.70 | 59.70 | -0.63% | 140 |
| Jan 5, 2026 | 59.50 | 63.43 | 59.50 | 60.08 | 60.08 | 3.00% | 1,620 |
| Jan 2, 2026 | 58.45 | 58.45 | 58.33 | 58.33 | 58.33 | -3.94% | 157 |
| Jan 1, 2026 | 58.61 | 60.73 | 58.61 | 60.72 | 60.72 | 0.26% | 510 |
| Dec 31, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | -0.51% | 71 |
| Dec 30, 2025 | 70.00 | 70.00 | 59.82 | 60.87 | 60.87 | 3.12% | 125 |
| Dec 26, 2025 | 57.14 | 59.87 | 57.14 | 59.03 | 59.03 | 4.74% | 857 |
| Dec 24, 2025 | 56.00 | 58.07 | 56.00 | 56.36 | 56.36 | -1.49% | 47 |
| Dec 23, 2025 | 58.74 | 58.74 | 57.07 | 57.21 | 57.21 | 0.76% | 333 |
| Dec 22, 2025 | 53.27 | 58.00 | 53.27 | 56.78 | 56.78 | 1.00% | 407 |
| Dec 19, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 0.02% | 33 |
| Dec 18, 2025 | 56.75 | 56.75 | 56.02 | 56.21 | 56.21 | -3.09% | 173 |
| Dec 17, 2025 | 59.99 | 59.99 | 58.00 | 58.00 | 58.00 | -2.85% | 501 |
| Dec 16, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 2.30% | 125 |
| Dec 12, 2025 | 60.69 | 60.69 | 58.36 | 58.36 | 58.36 | -1.92% | 524 |
| Dec 11, 2025 | 59.00 | 59.50 | 58.95 | 59.50 | 59.50 | 0.85% | 141 |
| Dec 10, 2025 | 62.39 | 62.39 | 58.00 | 59.00 | 59.00 | -0.34% | 546 |
| Dec 9, 2025 | 56.60 | 59.20 | 54.08 | 59.20 | 59.20 | -2.28% | 720 |
| Dec 8, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 3.27% | 150 |
| Dec 5, 2025 | 57.80 | 64.85 | 57.00 | 58.66 | 58.66 | 0.95% | 273 |
| Dec 4, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | -2.68% | 10 |
| Dec 2, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | -1.35% | 1 |
| Dec 1, 2025 | 59.42 | 60.99 | 59.41 | 60.53 | 60.53 | 1.89% | 614 |
| Nov 28, 2025 | 62.01 | 62.01 | 59.41 | 59.41 | 59.41 | -0.02% | 33 |
| Nov 27, 2025 | 57.81 | 60.98 | 57.80 | 59.42 | 59.42 | -2.11% | 604 |
| Nov 26, 2025 | 58.66 | 60.73 | 58.66 | 60.70 | 60.70 | -1.14% | 220 |
| Nov 25, 2025 | 57.10 | 61.40 | 57.10 | 61.40 | 61.40 | 2.97% | 64 |
| Nov 24, 2025 | 58.80 | 61.05 | 58.80 | 59.63 | 59.63 | 0.25% | 162 |
| Nov 21, 2025 | 59.10 | 59.48 | 59.10 | 59.48 | 59.48 | -0.37% | 12 |
| Nov 20, 2025 | 59.99 | 61.17 | 59.00 | 59.70 | 59.70 | -1.00% | 280 |
| Nov 19, 2025 | 61.85 | 61.85 | 60.30 | 60.30 | 60.30 | -1.92% | 898 |
| Nov 18, 2025 | 62.54 | 62.54 | 60.59 | 61.48 | 61.48 | -1.69% | 386 |
| Nov 17, 2025 | 62.30 | 65.60 | 61.47 | 62.54 | 62.54 | -0.40% | 1,621 |
| Nov 14, 2025 | 58.20 | 62.90 | 58.20 | 62.79 | 62.79 | 0.18% | 263 |
| Nov 13, 2025 | 61.99 | 62.78 | 60.98 | 62.68 | 62.68 | 1.11% | 643 |
| Nov 12, 2025 | 62.00 | 62.00 | 61.00 | 61.99 | 61.99 | 1.64% | 439 |
| Nov 11, 2025 | 61.90 | 61.90 | 60.99 | 60.99 | 60.99 | 0.03% | 501 |
| Nov 10, 2025 | 49.51 | 61.24 | 49.50 | 60.97 | 60.97 | -0.93% | 870 |
| Nov 7, 2025 | 60.13 | 61.95 | 60.13 | 61.54 | 61.54 | 2.34% | 331 |
| Nov 6, 2025 | 62.47 | 62.47 | 59.82 | 60.13 | 60.13 | -3.75% | 636 |
| Nov 4, 2025 | 58.65 | 64.25 | 58.65 | 62.47 | 62.47 | -0.57% | 580 |
| Nov 3, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 2.00% | 1 |
| Oct 31, 2025 | 62.99 | 63.01 | 61.60 | 61.60 | 61.60 | -1.33% | 4,823 |
| Oct 30, 2025 | 61.90 | 65.55 | 61.90 | 62.43 | 62.43 | 1.07% | 1,566 |
| Oct 29, 2025 | 59.50 | 67.25 | 59.50 | 61.77 | 61.77 | 0.18% | 165 |
| Oct 28, 2025 | 58.65 | 67.50 | 58.65 | 61.66 | 61.66 | 0.26% | 921 |
| Oct 27, 2025 | 62.71 | 69.98 | 61.49 | 61.50 | 61.50 | -0.63% | 5,145 |
| Oct 24, 2025 | 62.56 | 63.31 | 61.88 | 61.89 | 61.89 | -1.10% | 983 |
| Oct 23, 2025 | 63.14 | 63.14 | 62.58 | 62.58 | 62.58 | 2.41% | 97 |
| Oct 21, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | -1.08% | 125 |
| Oct 20, 2025 | 71.99 | 71.99 | 60.59 | 61.78 | 61.78 | 0.46% | 1,245 |
| Oct 17, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.70% | 465 |
| Oct 16, 2025 | 61.38 | 61.38 | 61.00 | 61.07 | 61.07 | -2.79% | 300 |
| Oct 15, 2025 | 62.41 | 63.99 | 51.60 | 62.82 | 62.82 | 0.66% | 1,979 |
| Oct 14, 2025 | 62.60 | 62.60 | 62.41 | 62.41 | 62.41 | 3.26% | 8 |
| Oct 13, 2025 | 62.01 | 63.38 | 60.44 | 60.44 | 60.44 | -3.99% | 978 |
| Oct 10, 2025 | 62.95 | 62.95 | 62.18 | 62.95 | 62.95 | 0.62% | 296 |
| Oct 9, 2025 | 63.77 | 63.78 | 62.02 | 62.56 | 62.56 | -1.88% | 790 |
| Oct 8, 2025 | 64.03 | 64.03 | 62.10 | 63.76 | 63.76 | -0.42% | 1,808 |