Suryalakshmi Cotton Mills Limited (BOM:521200)
India
· Delayed Price · Currency is INR 55.71
+0.45 (0.81%)
At close: Apr 29, 2026
Suryalakshmi Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.05 | 58.33 | 55.05 | 55.71 | 55.71 | 0.81% | 75 |
| Apr 28, 2026 | 58.75 | 58.94 | 55.26 | 55.26 | 55.26 | -6.04% | 693 |
| Apr 27, 2026 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 1.99% | 1 |
| Apr 24, 2026 | 61.00 | 61.00 | 57.66 | 57.66 | 57.66 | -5.48% | 697 |
| Apr 23, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 5.14% | 1,472 |
| Apr 22, 2026 | 60.95 | 60.95 | 58.00 | 58.02 | 58.02 | -4.42% | 633 |
| Apr 21, 2026 | 59.75 | 60.89 | 58.75 | 60.70 | 60.70 | 1.59% | 508 |
| Apr 20, 2026 | 58.75 | 61.00 | 58.45 | 59.75 | 59.75 | 2.17% | 964 |
| Apr 17, 2026 | 58.60 | 58.60 | 58.48 | 58.48 | 58.48 | 5.75% | 151 |
| Apr 16, 2026 | 56.00 | 56.99 | 54.00 | 55.30 | 55.30 | -1.99% | 937 |
| Apr 15, 2026 | 55.00 | 56.50 | 54.89 | 56.42 | 56.42 | 0.80% | 2,621 |
| Apr 13, 2026 | 54.70 | 55.98 | 53.75 | 55.97 | 55.97 | 2.32% | 218 |
| Apr 10, 2026 | 55.75 | 56.00 | 54.70 | 54.70 | 54.70 | 2.72% | 1,264 |
| Apr 9, 2026 | 55.45 | 55.45 | 53.25 | 53.25 | 53.25 | -2.29% | 46 |
| Apr 8, 2026 | 54.75 | 55.61 | 54.44 | 54.50 | 54.50 | 3.71% | 597 |
| Apr 7, 2026 | 53.70 | 53.70 | 52.55 | 52.55 | 52.55 | 0.10% | 47 |
| Apr 6, 2026 | 50.35 | 52.50 | 50.35 | 52.50 | 52.50 | 2.94% | 88 |
| Apr 2, 2026 | 48.71 | 52.26 | 48.62 | 51.00 | 51.00 | 3.81% | 5,750 |
| Apr 1, 2026 | 46.33 | 49.33 | 46.00 | 49.13 | 49.13 | 13.60% | 1,136 |
| Mar 30, 2026 | 46.00 | 46.50 | 43.20 | 43.25 | 43.25 | -6.10% | 17,221 |
| Mar 27, 2026 | 49.00 | 49.00 | 45.76 | 46.06 | 46.06 | -8.08% | 79 |
| Mar 25, 2026 | 52.16 | 52.35 | 48.80 | 50.11 | 50.11 | -7.24% | 4,200 |
| Mar 24, 2026 | 50.40 | 55.95 | 49.57 | 54.02 | 54.02 | 8.06% | 4,403 |
| Mar 23, 2026 | 52.00 | 52.00 | 48.97 | 49.99 | 49.99 | -5.41% | 25,831 |
| Mar 20, 2026 | 53.00 | 53.00 | 52.85 | 52.85 | 52.85 | 0.28% | 948 |
| Mar 19, 2026 | 58.04 | 58.04 | 52.70 | 52.70 | 52.70 | -3.95% | 1,222 |
| Mar 18, 2026 | 53.29 | 54.89 | 53.29 | 54.87 | 54.87 | 8.76% | 1,901 |
| Mar 17, 2026 | 51.00 | 51.87 | 50.22 | 50.45 | 50.45 | -2.76% | 244 |
| Mar 16, 2026 | 46.15 | 54.63 | 46.15 | 51.88 | 51.88 | -0.44% | 892 |
| Mar 13, 2026 | 55.65 | 55.65 | 50.70 | 52.11 | 52.11 | -6.41% | 520 |
| Mar 12, 2026 | 53.90 | 56.55 | 53.90 | 55.68 | 55.68 | 4.52% | 423 |
| Mar 11, 2026 | 53.00 | 53.27 | 53.00 | 53.27 | 53.27 | 0.68% | 528 |
| Mar 10, 2026 | 52.90 | 53.00 | 52.89 | 52.91 | 52.91 | 0.04% | 90 |
| 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 |