Skip to main content
Suraj Limited (BOM:531638)
India flag India · Delayed Price · Currency is INR
227.25
-12.90 (-5.37%)
At close: Apr 28, 2026

Suraj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026227.25227.25227.25227.25227.25-5.37%20
Apr 27, 2026250.00250.00240.00240.15240.15-2.48%638
Apr 24, 2026255.00255.00246.00246.25246.25-1.68%260
Apr 23, 2026245.95255.00245.95250.45250.450.99%67
Apr 22, 2026276.95276.95246.50248.00248.001.62%1,032
Apr 21, 2026248.25256.05244.00244.05244.05-2.42%1,190
Apr 20, 2026254.95269.95247.50250.10250.10-2.91%508
Apr 17, 2026258.00262.00253.70257.60257.601.54%1,079
Apr 16, 2026253.75265.20251.35253.70253.70-5.60%563
Apr 15, 2026270.00307.00260.00268.75268.753.35%8,595
Apr 13, 2026235.00274.40235.00260.05260.057.75%2,465
Apr 10, 2026244.00245.90241.05241.35241.35-1.73%72
Apr 9, 2026261.95269.00240.45245.60245.60-5.90%1,374
Apr 8, 2026265.05309.50259.30261.00261.000.79%10,254
Apr 7, 2026261.75277.15254.65258.95258.95-1.07%945
Apr 6, 2026231.80280.00223.00261.75261.755.61%2,080
Apr 2, 2026256.80260.05245.00247.85247.85-3.49%4,085
Apr 1, 2026225.00256.80220.05256.80256.8020.00%4,059
Mar 30, 2026208.10214.00206.95214.00214.002.84%279
Mar 27, 2026225.00225.00208.10208.10208.10-5.41%35
Mar 25, 2026230.00230.00220.00220.00220.00-4.33%18
Mar 20, 2026240.05246.00228.05229.95229.95-11.22%301
Mar 19, 2026259.00259.00259.00259.00259.0015.63%1
Mar 18, 2026222.00224.00222.00224.00224.000.90%26
Mar 17, 2026222.00222.00222.00222.00222.001.02%20
Mar 16, 2026219.75219.75219.75219.75219.75-6.47%3
Mar 13, 2026223.05234.95213.75234.95234.95-1.28%2,266
Mar 12, 2026237.95238.00237.95238.00238.00-25
Mar 11, 2026229.00240.00229.00238.00238.003.93%157
Mar 10, 2026215.10229.00215.10229.00229.00-24
Mar 9, 2026202.00229.00202.00229.00229.005.07%14
Mar 6, 2026217.95217.95217.95217.95217.95-0.48%3
Mar 4, 2026230.00230.00213.55219.00219.00-5.09%84
Mar 2, 2026230.75230.75230.75230.75230.750.48%1
Feb 27, 2026241.80241.80229.65229.65229.65-0.15%3
Feb 26, 2026227.00231.00226.60230.00230.000.88%210
Feb 24, 2026228.00228.00228.00228.00228.00-28
Feb 23, 2026228.00228.00228.00228.00228.003.12%1
Feb 17, 2026211.05230.00211.05221.10221.10-2.17%1,032
Feb 11, 2026226.00226.00226.00226.00226.00-0.83%30
Feb 10, 2026227.50227.90226.50227.90227.901.24%259
Feb 9, 2026220.00232.00220.00225.10225.10-2.97%780
Feb 6, 2026226.00232.50225.90232.00232.002.20%1,078
Feb 5, 2026229.00229.00226.00227.00227.000.67%4
Feb 4, 2026227.00230.00225.50225.50225.50-3.11%591
Feb 3, 2026225.40233.00212.05232.75232.755.70%926
Feb 2, 2026225.90227.00213.30220.20220.20-0.36%118
Feb 1, 2026225.90227.50211.00221.00221.00-7.92%1,249
Jan 30, 2026234.95240.00225.00240.00240.004.05%131
Jan 29, 2026228.40240.00224.40230.65230.65-3.25%6,406
Jan 28, 2026225.50270.00217.50238.40238.403.20%2,151
Jan 27, 2026220.00231.00218.00231.00231.003.59%696
Jan 23, 2026225.10284.50215.05223.00223.00-6.28%1,701
Jan 22, 2026233.00239.45228.00237.95236.454.36%1,770
Jan 21, 2026235.15249.95226.50228.00226.56-2.56%416
Jan 20, 2026244.00263.20234.00234.00232.52-5.63%59
Jan 19, 2026299.90299.90240.50247.95246.39-4.62%308
Jan 16, 2026274.85274.85259.95259.95258.3111.54%8
Jan 12, 2026230.00233.50230.00233.05231.58-1.04%94
Jan 9, 2026234.40236.00232.00235.50234.02-5.04%6
Jan 7, 2026248.00248.00248.00248.00246.44-0.40%15
Jan 6, 2026248.00250.00247.25249.00247.431.57%13
Jan 5, 2026225.05265.00225.05245.15243.601.70%1,035
Jan 2, 2026236.10246.00234.75241.05239.53-2.92%39
Jan 1, 2026251.00259.00238.00248.30246.73-0.68%471
Dec 31, 2025251.75251.75250.00250.00248.42-0.20%28
Dec 30, 2025251.00251.00250.50250.50248.920.20%188
Dec 29, 2025254.00254.00250.00250.00248.42-1.38%154
Dec 24, 2025254.05255.50252.05253.50251.90-0.22%640
Dec 23, 2025254.05254.05254.05254.05252.45-1.68%20
Dec 22, 2025258.50258.50258.25258.40256.772.93%20
Dec 19, 2025259.00259.00251.05251.05249.47-1.32%14
Dec 18, 2025255.10259.00253.00254.40252.80-1.78%1,426
Dec 17, 2025259.00259.00259.00259.00257.370.78%117
Dec 16, 2025258.20258.25255.80257.00255.380.14%1,978
Dec 15, 2025259.85261.00254.00256.65255.03-6.64%3,894
Dec 12, 2025281.85281.85260.00274.90273.174.43%2,037
Dec 11, 2025265.00266.00260.65263.25261.59-2.86%3,075
Dec 10, 2025275.90275.90260.25271.00269.294.21%704
Dec 9, 2025265.00267.00251.05260.05258.41-1.87%126
Dec 8, 2025265.50265.50263.45265.00263.33-1.65%1,461
Dec 4, 2025290.40290.40269.45269.45267.750.17%13
Dec 3, 2025263.00269.00262.00269.00267.30-1.47%24
Dec 2, 2025273.00273.00273.00273.00271.283.76%44
Dec 1, 2025270.00274.00263.10263.10261.441.15%978
Nov 28, 2025260.05266.50260.05260.10258.46-3.67%54
Nov 27, 2025270.00270.05270.00270.00268.302.18%144
Nov 26, 2025268.50268.50262.95264.25262.58-1.16%900
Nov 25, 2025268.75268.75266.20267.35265.664.39%781
Nov 24, 2025286.85286.85256.10256.10254.49-4.88%2
Nov 21, 2025297.15299.35265.15269.25267.55-3.68%145
Nov 20, 2025295.85295.85277.00279.55277.790.74%720
Nov 18, 2025291.30291.35276.00277.50275.752.76%599
Nov 17, 2025293.05293.05270.05270.05268.35-2.86%2
Nov 14, 2025278.00278.00278.00278.00276.254.87%6
Nov 13, 2025280.00280.00265.10265.10263.43-5.32%14
Nov 12, 2025280.25280.25280.00280.00278.230.02%337
Nov 11, 2025294.30294.30273.60279.95278.191.80%635
Nov 10, 2025272.00275.00272.00275.00273.27-3.24%280
Nov 6, 2025280.15298.20280.05284.20282.41-1.97%352