Suraj Industries Ltd (BOM:526211)
India
· Delayed Price · Currency is INR 47.80
+1.46 (3.15%)
At close: Apr 28, 2026
Suraj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.60 | 49.40 | 46.00 | 49.35 | 49.35 | 3.24% | 1,339 |
| Apr 28, 2026 | 46.15 | 48.40 | 45.80 | 47.80 | 47.80 | 3.15% | 5,086 |
| Apr 27, 2026 | 45.95 | 48.35 | 45.95 | 46.34 | 46.34 | 2.75% | 2,752 |
| Apr 24, 2026 | 47.65 | 47.65 | 45.00 | 45.10 | 45.10 | -3.32% | 245 |
| Apr 23, 2026 | 47.70 | 47.70 | 45.50 | 46.65 | 46.65 | -2.83% | 323 |
| Apr 22, 2026 | 47.80 | 48.95 | 46.05 | 48.01 | 48.01 | 6.19% | 8,894 |
| Apr 21, 2026 | 47.00 | 49.69 | 44.55 | 45.21 | 45.21 | 1.69% | 7,576 |
| Apr 20, 2026 | 43.00 | 45.75 | 43.00 | 44.46 | 44.46 | -2.29% | 5,635 |
| Apr 17, 2026 | 44.65 | 48.00 | 44.65 | 45.50 | 45.50 | 1.18% | 6,875 |
| Apr 16, 2026 | 46.00 | 46.00 | 43.50 | 44.97 | 44.97 | -1.01% | 6,326 |
| Apr 15, 2026 | 46.90 | 47.65 | 45.20 | 45.43 | 45.43 | -3.13% | 3,871 |
| Apr 13, 2026 | 45.20 | 46.95 | 45.20 | 46.90 | 46.90 | -1.14% | 230 |
| Apr 10, 2026 | 49.60 | 49.60 | 44.65 | 47.44 | 47.44 | 0.06% | 1,077 |
| Apr 9, 2026 | 46.65 | 47.65 | 44.05 | 47.41 | 47.41 | 3.07% | 1,620 |
| Apr 8, 2026 | 47.24 | 47.30 | 44.25 | 46.00 | 46.00 | 2.11% | 2,072 |
| Apr 7, 2026 | 45.00 | 46.66 | 45.00 | 45.05 | 45.05 | 0.11% | 301 |
| Apr 6, 2026 | 47.40 | 47.42 | 42.51 | 45.00 | 45.00 | 5.51% | 9,670 |
| Apr 2, 2026 | 42.05 | 42.65 | 40.07 | 42.65 | 42.65 | 1.52% | 1,129 |
| Apr 1, 2026 | 43.65 | 44.65 | 42.01 | 42.01 | 42.01 | -0.80% | 325 |
| Mar 30, 2026 | 42.15 | 42.35 | 40.00 | 42.35 | 42.35 | 0.47% | 1,033 |
| Mar 27, 2026 | 42.08 | 45.00 | 42.00 | 42.15 | 42.15 | 2.60% | 49,338 |
| Mar 25, 2026 | 42.35 | 43.83 | 40.41 | 41.08 | 41.08 | -2.35% | 3,084 |
| Mar 24, 2026 | 42.36 | 43.15 | 41.79 | 42.07 | 42.07 | -2.32% | 5,315 |
| Mar 23, 2026 | 40.21 | 44.95 | 40.21 | 43.07 | 43.07 | -4.18% | 2,994 |
| Mar 20, 2026 | 44.25 | 45.25 | 43.58 | 44.95 | 44.95 | 3.45% | 1,073 |
| Mar 19, 2026 | 45.85 | 45.85 | 43.25 | 43.45 | 43.45 | -3.08% | 4,277 |
| Mar 18, 2026 | 45.00 | 45.74 | 44.15 | 44.83 | 44.83 | -0.11% | 6,379 |
| Mar 17, 2026 | 44.84 | 46.15 | 43.25 | 44.88 | 44.88 | 0.09% | 548 |
| Mar 16, 2026 | 44.98 | 45.00 | 42.85 | 44.84 | 44.84 | -1.45% | 1,614 |
| Mar 13, 2026 | 46.56 | 46.56 | 45.10 | 45.50 | 45.50 | -2.28% | 3,607 |
| Mar 12, 2026 | 47.44 | 47.44 | 45.01 | 46.56 | 46.56 | -1.85% | 428 |
| Mar 11, 2026 | 48.95 | 48.95 | 47.10 | 47.44 | 47.44 | -2.59% | 402 |
| Mar 10, 2026 | 48.20 | 49.99 | 46.95 | 48.70 | 48.70 | 1.31% | 3,103 |
| Mar 9, 2026 | 54.00 | 55.62 | 45.27 | 48.07 | 48.07 | 3.71% | 13,838 |
| Mar 6, 2026 | 49.65 | 49.65 | 46.00 | 46.35 | 46.35 | -6.17% | 747 |
| Mar 5, 2026 | 46.20 | 49.90 | 46.20 | 49.40 | 49.40 | 7.53% | 2,726 |
| Mar 4, 2026 | 53.49 | 53.49 | 45.25 | 45.94 | 45.94 | -14.64% | 3,815 |
| Mar 2, 2026 | 40.30 | 54.00 | 40.30 | 53.82 | 53.82 | 11.66% | 9,715 |
| Feb 27, 2026 | 48.11 | 48.21 | 48.10 | 48.20 | 48.20 | 0.42% | 2,592 |
| Feb 26, 2026 | 48.27 | 49.00 | 47.11 | 48.00 | 48.00 | -0.56% | 3,331 |
| Feb 25, 2026 | 49.45 | 50.90 | 47.11 | 48.27 | 48.27 | -2.11% | 810 |
| Feb 24, 2026 | 49.05 | 50.85 | 49.05 | 49.31 | 49.31 | -1.02% | 37 |
| Feb 23, 2026 | 51.65 | 51.94 | 47.60 | 49.82 | 49.82 | -6.00% | 782 |
| Feb 20, 2026 | 53.60 | 53.65 | 52.10 | 53.00 | 53.00 | 1.73% | 2,185 |
| Feb 19, 2026 | 52.85 | 53.00 | 51.22 | 52.10 | 52.10 | 0.19% | 12,454 |
| Feb 18, 2026 | 52.60 | 52.65 | 50.00 | 52.00 | 52.00 | 3.38% | 10,368 |
| Feb 17, 2026 | 52.65 | 53.65 | 50.00 | 50.30 | 50.30 | 0.12% | 7,129 |
| Feb 16, 2026 | 50.00 | 52.00 | 49.05 | 50.24 | 50.24 | 0.48% | 7,223 |
| Feb 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10 |
| Feb 12, 2026 | 49.50 | 52.01 | 47.51 | 50.00 | 50.00 | 1.01% | 6,976 |
| Feb 11, 2026 | 47.06 | 50.01 | 46.50 | 49.50 | 49.50 | 5.18% | 18,910 |
| Feb 10, 2026 | 47.02 | 48.90 | 44.10 | 47.06 | 47.06 | -0.80% | 9,415 |
| Feb 9, 2026 | 43.00 | 52.00 | 43.00 | 47.44 | 47.44 | -10.54% | 40,725 |
| Feb 6, 2026 | 57.00 | 63.00 | 51.44 | 53.03 | 53.03 | -0.99% | 10,105 |
| Feb 5, 2026 | 53.00 | 56.00 | 49.51 | 53.56 | 53.56 | 1.81% | 32,829 |
| Feb 4, 2026 | 50.00 | 52.90 | 48.50 | 52.61 | 52.61 | 3.54% | 19,631 |
| Feb 3, 2026 | 53.40 | 53.40 | 48.30 | 50.81 | 50.81 | 1.36% | 31,566 |
| Feb 2, 2026 | 51.81 | 52.00 | 48.00 | 50.13 | 50.13 | 8.55% | 15,891 |
| Feb 1, 2026 | 53.90 | 53.90 | 46.00 | 46.18 | 46.18 | -8.68% | 28,591 |
| Jan 30, 2026 | 48.29 | 51.01 | 45.20 | 50.57 | 50.57 | 4.72% | 6,463 |
| Jan 29, 2026 | 44.54 | 49.00 | 43.69 | 48.29 | 48.29 | 6.39% | 14,828 |
| Jan 28, 2026 | 44.65 | 47.00 | 43.62 | 45.39 | 45.39 | 5.14% | 4,269 |
| Jan 27, 2026 | 42.94 | 48.00 | 42.89 | 43.17 | 43.17 | 4.91% | 5,523 |
| Jan 23, 2026 | 43.70 | 43.70 | 41.00 | 41.15 | 41.15 | -1.53% | 7,288 |
| Jan 22, 2026 | 46.15 | 46.15 | 40.51 | 41.79 | 41.79 | -9.60% | 14,684 |
| Jan 21, 2026 | 48.07 | 48.31 | 42.85 | 46.23 | 46.23 | -3.37% | 1,796 |
| Jan 20, 2026 | 48.70 | 49.00 | 45.50 | 47.84 | 47.84 | -1.83% | 2,818 |
| Jan 19, 2026 | 48.97 | 49.21 | 48.05 | 48.73 | 48.73 | 2.29% | 578 |
| Jan 16, 2026 | 49.06 | 51.00 | 45.00 | 47.64 | 47.64 | -2.89% | 135,025 |
| Jan 14, 2026 | 48.40 | 50.00 | 47.85 | 49.06 | 49.06 | 3.46% | 8,070 |
| Jan 13, 2026 | 48.85 | 49.60 | 43.00 | 47.42 | 47.42 | 1.59% | 10,517 |
| Jan 12, 2026 | 41.45 | 47.40 | 40.52 | 46.68 | 46.68 | 12.75% | 8,488 |
| Jan 9, 2026 | 42.15 | 42.15 | 40.22 | 41.40 | 41.40 | -1.76% | 451 |
| Jan 8, 2026 | 45.24 | 45.24 | 42.00 | 42.14 | 42.14 | -6.40% | 1,421 |
| Jan 7, 2026 | 42.85 | 47.46 | 42.06 | 45.02 | 45.02 | 6.96% | 8,861 |
| Jan 6, 2026 | 44.50 | 45.50 | 42.01 | 42.09 | 42.09 | -6.13% | 2,977 |
| Jan 5, 2026 | 40.29 | 44.84 | 40.29 | 44.84 | 44.84 | 1.47% | 2,537 |
| Jan 2, 2026 | 41.60 | 44.49 | 40.83 | 44.19 | 44.19 | 8.28% | 2,220 |
| Jan 1, 2026 | 40.75 | 41.75 | 40.75 | 40.81 | 40.81 | 2.15% | 2,387 |
| Dec 31, 2025 | 40.65 | 40.65 | 39.60 | 39.95 | 39.95 | -0.72% | 1,335 |
| Dec 30, 2025 | 40.65 | 43.35 | 39.75 | 40.24 | 40.24 | -5.27% | 10,285 |
| Dec 29, 2025 | 42.40 | 43.80 | 40.00 | 42.48 | 42.48 | 0.69% | 1,852 |
| Dec 26, 2025 | 42.50 | 42.50 | 38.10 | 42.19 | 42.19 | -0.73% | 510 |
| Dec 24, 2025 | 43.85 | 43.85 | 42.20 | 42.50 | 42.50 | -1.39% | 705 |
| Dec 23, 2025 | 43.05 | 43.50 | 41.65 | 43.10 | 43.10 | 1.94% | 1,280 |
| Dec 22, 2025 | 42.95 | 43.99 | 40.20 | 42.28 | 42.28 | -1.67% | 1,224 |
| Dec 19, 2025 | 41.53 | 44.00 | 41.53 | 43.00 | 43.00 | 5.60% | 6,970 |
| Dec 18, 2025 | 41.85 | 44.00 | 40.00 | 40.72 | 40.72 | -0.83% | 6,271 |
| Dec 17, 2025 | 41.00 | 41.85 | 40.80 | 41.06 | 41.06 | 0.15% | 1,448 |
| Dec 16, 2025 | 41.00 | 41.00 | 40.30 | 41.00 | 41.00 | 0.24% | 1,283 |
| Dec 15, 2025 | 41.95 | 41.95 | 40.20 | 40.90 | 40.90 | - | 817 |
| Dec 12, 2025 | 41.85 | 43.35 | 40.65 | 40.90 | 40.90 | -0.73% | 2,217 |
| Dec 11, 2025 | 40.20 | 41.90 | 40.20 | 41.20 | 41.20 | -0.72% | 1,408 |
| Dec 10, 2025 | 42.65 | 42.65 | 40.65 | 41.50 | 41.50 | 2.07% | 209 |
| Dec 9, 2025 | 40.71 | 42.63 | 40.51 | 40.66 | 40.66 | -3.17% | 2,177 |
| Dec 8, 2025 | 42.98 | 42.98 | 41.00 | 41.99 | 41.99 | 0.31% | 401 |
| Dec 5, 2025 | 42.96 | 43.17 | 41.10 | 41.86 | 41.86 | -2.56% | 2,531 |
| Dec 4, 2025 | 47.85 | 47.85 | 42.00 | 42.96 | 42.96 | -5.25% | 10,887 |
| Dec 3, 2025 | 45.95 | 48.95 | 45.12 | 45.34 | 45.34 | -1.05% | 5,179 |
| Dec 2, 2025 | 45.17 | 45.90 | 45.10 | 45.82 | 45.82 | 0.35% | 2,713 |