Suraj Limited (BOM:531638)
India
· Delayed Price · Currency is INR 229.00
+11.05 (5.07%)
At close: Mar 9, 2026
Suraj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 202.00 | 229.00 | 202.00 | 229.00 | 229.00 | 5.07% | 14 |
| Mar 6, 2026 | 217.95 | 217.95 | 217.95 | 217.95 | 217.95 | -0.48% | 3 |
| Mar 4, 2026 | 230.00 | 230.00 | 213.55 | 219.00 | 219.00 | -5.09% | 84 |
| Mar 2, 2026 | 230.75 | 230.75 | 230.75 | 230.75 | 230.75 | 0.48% | 1 |
| Feb 27, 2026 | 241.80 | 241.80 | 229.65 | 229.65 | 229.65 | -0.15% | 3 |
| Feb 26, 2026 | 227.00 | 231.00 | 226.60 | 230.00 | 230.00 | 0.88% | 210 |
| Feb 24, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 28 |
| Feb 23, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 3.12% | 1 |
| Feb 17, 2026 | 211.05 | 230.00 | 211.05 | 221.10 | 221.10 | -2.17% | 1,032 |
| Feb 11, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.83% | 30 |
| Feb 10, 2026 | 227.50 | 227.90 | 226.50 | 227.90 | 227.90 | 1.24% | 259 |
| Feb 9, 2026 | 220.00 | 232.00 | 220.00 | 225.10 | 225.10 | -2.97% | 780 |
| Feb 6, 2026 | 226.00 | 232.50 | 225.90 | 232.00 | 232.00 | 2.20% | 1,078 |
| Feb 5, 2026 | 229.00 | 229.00 | 226.00 | 227.00 | 227.00 | 0.67% | 4 |
| Feb 4, 2026 | 227.00 | 230.00 | 225.50 | 225.50 | 225.50 | -3.11% | 591 |
| Feb 3, 2026 | 225.40 | 233.00 | 212.05 | 232.75 | 232.75 | 5.70% | 926 |
| Feb 2, 2026 | 225.90 | 227.00 | 213.30 | 220.20 | 220.20 | -0.36% | 118 |
| Feb 1, 2026 | 225.90 | 227.50 | 211.00 | 221.00 | 221.00 | -7.92% | 1,249 |
| Jan 30, 2026 | 234.95 | 240.00 | 225.00 | 240.00 | 240.00 | 4.05% | 131 |
| Jan 29, 2026 | 228.40 | 240.00 | 224.40 | 230.65 | 230.65 | -3.25% | 6,406 |
| Jan 28, 2026 | 225.50 | 270.00 | 217.50 | 238.40 | 238.40 | 3.20% | 2,151 |
| Jan 27, 2026 | 220.00 | 231.00 | 218.00 | 231.00 | 231.00 | 3.59% | 696 |
| Jan 23, 2026 | 225.10 | 284.50 | 215.05 | 223.00 | 223.00 | -6.28% | 1,701 |
| Jan 22, 2026 | 233.00 | 239.45 | 228.00 | 237.95 | 236.45 | 4.36% | 1,770 |
| Jan 21, 2026 | 235.15 | 249.95 | 226.50 | 228.00 | 226.56 | -2.56% | 416 |
| Jan 20, 2026 | 244.00 | 263.20 | 234.00 | 234.00 | 232.52 | -5.63% | 59 |
| Jan 19, 2026 | 299.90 | 299.90 | 240.50 | 247.95 | 246.39 | -4.62% | 308 |
| Jan 16, 2026 | 274.85 | 274.85 | 259.95 | 259.95 | 258.31 | 11.54% | 8 |
| Jan 12, 2026 | 230.00 | 233.50 | 230.00 | 233.05 | 231.58 | -1.04% | 94 |
| Jan 9, 2026 | 234.40 | 236.00 | 232.00 | 235.50 | 234.02 | -5.04% | 6 |
| Jan 7, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 246.44 | -0.40% | 15 |
| Jan 6, 2026 | 248.00 | 250.00 | 247.25 | 249.00 | 247.43 | 1.57% | 13 |
| Jan 5, 2026 | 225.05 | 265.00 | 225.05 | 245.15 | 243.60 | 1.70% | 1,035 |
| Jan 2, 2026 | 236.10 | 246.00 | 234.75 | 241.05 | 239.53 | -2.92% | 39 |
| Jan 1, 2026 | 251.00 | 259.00 | 238.00 | 248.30 | 246.73 | -0.68% | 471 |
| Dec 31, 2025 | 251.75 | 251.75 | 250.00 | 250.00 | 248.42 | -0.20% | 28 |
| Dec 30, 2025 | 251.00 | 251.00 | 250.50 | 250.50 | 248.92 | 0.20% | 188 |
| Dec 29, 2025 | 254.00 | 254.00 | 250.00 | 250.00 | 248.42 | -1.38% | 154 |
| Dec 24, 2025 | 254.05 | 255.50 | 252.05 | 253.50 | 251.90 | -0.22% | 640 |
| Dec 23, 2025 | 254.05 | 254.05 | 254.05 | 254.05 | 252.45 | -1.68% | 20 |
| Dec 22, 2025 | 258.50 | 258.50 | 258.25 | 258.40 | 256.77 | 2.93% | 20 |
| Dec 19, 2025 | 259.00 | 259.00 | 251.05 | 251.05 | 249.47 | -1.32% | 14 |
| Dec 18, 2025 | 255.10 | 259.00 | 253.00 | 254.40 | 252.80 | -1.78% | 1,426 |
| Dec 17, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 257.37 | 0.78% | 117 |
| Dec 16, 2025 | 258.20 | 258.25 | 255.80 | 257.00 | 255.38 | 0.14% | 1,978 |
| Dec 15, 2025 | 259.85 | 261.00 | 254.00 | 256.65 | 255.03 | -6.64% | 3,894 |
| Dec 12, 2025 | 281.85 | 281.85 | 260.00 | 274.90 | 273.17 | 4.43% | 2,037 |
| Dec 11, 2025 | 265.00 | 266.00 | 260.65 | 263.25 | 261.59 | -2.86% | 3,075 |
| Dec 10, 2025 | 275.90 | 275.90 | 260.25 | 271.00 | 269.29 | 4.21% | 704 |
| Dec 9, 2025 | 265.00 | 267.00 | 251.05 | 260.05 | 258.41 | -1.87% | 126 |
| Dec 8, 2025 | 265.50 | 265.50 | 263.45 | 265.00 | 263.33 | -1.65% | 1,461 |
| Dec 4, 2025 | 290.40 | 290.40 | 269.45 | 269.45 | 267.75 | 0.17% | 13 |
| Dec 3, 2025 | 263.00 | 269.00 | 262.00 | 269.00 | 267.30 | -1.47% | 24 |
| Dec 2, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 271.28 | 3.76% | 44 |
| Dec 1, 2025 | 270.00 | 274.00 | 263.10 | 263.10 | 261.44 | 1.15% | 978 |
| Nov 28, 2025 | 260.05 | 266.50 | 260.05 | 260.10 | 258.46 | -3.67% | 54 |
| Nov 27, 2025 | 270.00 | 270.05 | 270.00 | 270.00 | 268.30 | 2.18% | 144 |
| Nov 26, 2025 | 268.50 | 268.50 | 262.95 | 264.25 | 262.58 | -1.16% | 900 |
| Nov 25, 2025 | 268.75 | 268.75 | 266.20 | 267.35 | 265.66 | 4.39% | 781 |
| Nov 24, 2025 | 286.85 | 286.85 | 256.10 | 256.10 | 254.49 | -4.88% | 2 |
| Nov 21, 2025 | 297.15 | 299.35 | 265.15 | 269.25 | 267.55 | -3.68% | 145 |
| Nov 20, 2025 | 295.85 | 295.85 | 277.00 | 279.55 | 277.79 | 0.74% | 720 |
| Nov 18, 2025 | 291.30 | 291.35 | 276.00 | 277.50 | 275.75 | 2.76% | 599 |
| Nov 17, 2025 | 293.05 | 293.05 | 270.05 | 270.05 | 268.35 | -2.86% | 2 |
| Nov 14, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 276.25 | 4.87% | 6 |
| Nov 13, 2025 | 280.00 | 280.00 | 265.10 | 265.10 | 263.43 | -5.32% | 14 |
| Nov 12, 2025 | 280.25 | 280.25 | 280.00 | 280.00 | 278.23 | 0.02% | 337 |
| Nov 11, 2025 | 294.30 | 294.30 | 273.60 | 279.95 | 278.19 | 1.80% | 635 |
| Nov 10, 2025 | 272.00 | 275.00 | 272.00 | 275.00 | 273.27 | -3.24% | 280 |
| Nov 6, 2025 | 280.15 | 298.20 | 280.05 | 284.20 | 282.41 | -1.97% | 352 |
| Nov 4, 2025 | 280.00 | 289.90 | 280.00 | 289.90 | 288.07 | 3.70% | 255 |
| Nov 3, 2025 | 282.00 | 282.00 | 279.55 | 279.55 | 277.79 | -1.22% | 32 |
| Oct 31, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 281.22 | 0.71% | 313 |
| Oct 30, 2025 | 286.25 | 290.00 | 272.05 | 281.00 | 279.23 | -1.83% | 668 |
| Oct 29, 2025 | 297.00 | 297.00 | 285.55 | 286.25 | 284.45 | -3.64% | 135 |
| Oct 28, 2025 | 304.00 | 304.00 | 294.40 | 297.05 | 295.18 | -0.47% | 705 |
| Oct 27, 2025 | 301.05 | 327.00 | 295.00 | 298.45 | 296.57 | -4.30% | 1,699 |
| Oct 24, 2025 | 324.50 | 325.00 | 311.20 | 311.85 | 309.88 | -2.12% | 420 |
| Oct 23, 2025 | 321.45 | 328.50 | 318.60 | 318.60 | 316.59 | -3.64% | 396 |
| Oct 21, 2025 | 334.20 | 343.40 | 328.05 | 330.65 | 328.57 | -5.74% | 506 |
| Oct 20, 2025 | 300.00 | 354.00 | 300.00 | 350.80 | 348.59 | 18.92% | 40,963 |
| Oct 17, 2025 | 272.05 | 295.00 | 272.05 | 295.00 | 293.14 | -0.69% | 26 |
| Oct 16, 2025 | 299.00 | 299.75 | 297.05 | 297.05 | 295.18 | 1.38% | 65 |
| Oct 14, 2025 | 301.45 | 301.45 | 293.00 | 293.00 | 291.15 | -2.80% | 2 |
| Oct 13, 2025 | 311.95 | 311.95 | 296.05 | 301.45 | 299.55 | -3.37% | 371 |
| Oct 10, 2025 | 315.95 | 318.95 | 310.65 | 311.95 | 309.98 | -1.72% | 548 |
| Oct 9, 2025 | 320.85 | 320.85 | 315.00 | 317.40 | 315.40 | 0.73% | 128 |
| Oct 8, 2025 | 328.00 | 328.00 | 315.10 | 315.10 | 313.11 | -4.52% | 76 |
| Oct 7, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 327.92 | 4.53% | 1 |
| Oct 6, 2025 | 339.00 | 349.00 | 306.05 | 315.70 | 313.71 | -15.34% | 3,030 |
| Oct 3, 2025 | 320.05 | 372.90 | 320.05 | 372.90 | 370.55 | 18.76% | 26 |
| Sep 26, 2025 | 310.20 | 325.45 | 310.20 | 314.00 | 312.02 | 1.60% | 177 |
| Sep 25, 2025 | 299.65 | 329.70 | 299.65 | 309.05 | 307.10 | -3.86% | 714 |
| Sep 24, 2025 | 321.50 | 323.10 | 316.50 | 321.45 | 319.42 | -0.02% | 1,347 |
| Sep 23, 2025 | 369.00 | 369.00 | 317.50 | 321.50 | 319.47 | 1.23% | 564 |
| Sep 22, 2025 | 316.70 | 319.45 | 315.50 | 317.60 | 315.60 | 1.52% | 38 |
| Sep 19, 2025 | 317.00 | 319.95 | 312.20 | 312.85 | 310.88 | -6.60% | 533 |
| Sep 18, 2025 | 314.00 | 334.95 | 314.00 | 334.95 | 332.84 | 5.83% | 123 |
| Sep 17, 2025 | 316.20 | 316.50 | 316.10 | 316.50 | 314.50 | 0.09% | 28 |
| Sep 16, 2025 | 322.75 | 322.75 | 316.00 | 316.20 | 314.21 | -0.21% | 53 |