Suratwwala Business Group Limited (BOM:543218)
India
· Delayed Price · Currency is INR 29.00
+0.78 (2.76%)
At close: Mar 6, 2026
Suratwwala Business Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.42 | 28.57 | 23.20 | 27.26 | 27.26 | -6.00% | 14,073 |
| Mar 6, 2026 | 26.42 | 29.13 | 26.42 | 29.00 | 29.00 | 2.76% | 335 |
| Mar 5, 2026 | 27.25 | 29.16 | 27.25 | 28.22 | 28.22 | 3.75% | 20,732 |
| Mar 4, 2026 | 26.41 | 28.41 | 26.41 | 27.20 | 27.20 | -4.56% | 1,309 |
| Mar 2, 2026 | 28.50 | 28.95 | 28.01 | 28.50 | 28.50 | -3.00% | 957 |
| Feb 27, 2026 | 29.72 | 29.72 | 29.00 | 29.38 | 29.38 | 1.31% | 592 |
| Feb 26, 2026 | 29.08 | 29.08 | 27.50 | 29.00 | 29.00 | -0.55% | 3 |
| Feb 25, 2026 | 27.91 | 29.66 | 27.91 | 29.16 | 29.16 | -1.59% | 1,004 |
| Feb 23, 2026 | 30.89 | 30.89 | 29.63 | 29.63 | 29.63 | -2.15% | 132 |
| Feb 20, 2026 | 30.00 | 30.48 | 29.40 | 30.28 | 30.28 | 1.24% | 2,517 |
| Feb 19, 2026 | 29.64 | 29.91 | 29.64 | 29.91 | 29.91 | 6.14% | 667 |
| Feb 18, 2026 | 32.50 | 32.50 | 28.18 | 28.18 | 28.18 | -7.00% | 2 |
| Feb 17, 2026 | 31.16 | 31.27 | 30.01 | 30.30 | 30.30 | -0.13% | 3,020 |
| Feb 16, 2026 | 30.90 | 31.09 | 29.97 | 30.34 | 30.34 | -0.39% | 11,725 |
| Feb 13, 2026 | 30.50 | 31.21 | 29.34 | 30.46 | 30.46 | 1.26% | 7,024 |
| Feb 12, 2026 | 29.92 | 30.13 | 28.54 | 30.08 | 30.08 | 2.84% | 41,348 |
| Feb 11, 2026 | 30.00 | 30.00 | 29.25 | 29.25 | 29.25 | -3.47% | 915 |
| Feb 10, 2026 | 31.38 | 32.37 | 28.52 | 30.30 | 30.30 | -4.42% | 11,239 |
| Feb 9, 2026 | 31.90 | 32.74 | 31.52 | 31.70 | 31.70 | -0.06% | 677 |
| Feb 6, 2026 | 31.50 | 32.10 | 31.50 | 31.72 | 31.72 | -1.03% | 913 |
| Feb 5, 2026 | 32.57 | 33.50 | 31.05 | 32.05 | 32.05 | -4.33% | 12,002 |
| Feb 4, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.74% | 40 |
| Feb 3, 2026 | 34.50 | 34.50 | 33.51 | 33.75 | 33.75 | -1.32% | 2,701 |
| Feb 2, 2026 | 37.35 | 37.35 | 33.72 | 34.20 | 34.20 | -0.98% | 155 |
| Feb 1, 2026 | 35.11 | 35.11 | 33.40 | 34.54 | 34.54 | -1.14% | 25,501 |
| Jan 30, 2026 | 34.25 | 35.00 | 34.25 | 34.94 | 34.94 | -0.03% | 18,511 |
| Jan 29, 2026 | 36.85 | 37.34 | 34.51 | 34.95 | 34.95 | 2.82% | 27,033 |
| Jan 28, 2026 | 34.07 | 34.07 | 33.60 | 33.99 | 33.99 | -0.76% | 12 |
| Jan 27, 2026 | 34.61 | 34.95 | 33.36 | 34.25 | 34.25 | 0.03% | 1,208 |
| Jan 23, 2026 | 33.82 | 35.79 | 33.82 | 34.24 | 34.24 | 0.20% | 92 |
| Jan 22, 2026 | 32.85 | 34.62 | 31.11 | 34.17 | 34.17 | 1.82% | 54 |
| Jan 21, 2026 | 33.54 | 33.88 | 33.27 | 33.56 | 33.56 | 0.27% | 323 |
| Jan 20, 2026 | 33.83 | 34.03 | 33.47 | 33.47 | 33.47 | -2.11% | 342 |
| Jan 19, 2026 | 33.55 | 34.24 | 33.50 | 34.19 | 34.19 | -0.61% | 419 |
| Jan 16, 2026 | 32.30 | 35.15 | 32.30 | 34.40 | 34.40 | -1.29% | 1,267 |
| Jan 14, 2026 | 35.53 | 35.80 | 34.46 | 34.85 | 34.85 | -2.02% | 1,303 |
| Jan 13, 2026 | 34.75 | 36.17 | 34.52 | 35.57 | 35.57 | 4.40% | 2,989 |
| Jan 12, 2026 | 34.30 | 34.80 | 34.07 | 34.07 | 34.07 | -1.84% | 407 |
| Jan 9, 2026 | 33.74 | 35.63 | 33.33 | 34.71 | 34.71 | 2.03% | 5,317 |
| Jan 8, 2026 | 35.77 | 35.77 | 32.60 | 34.02 | 34.02 | -3.24% | 3,063 |
| Jan 7, 2026 | 35.44 | 35.68 | 33.91 | 35.16 | 35.16 | 1.88% | 2,413 |
| Jan 6, 2026 | 34.70 | 35.62 | 34.20 | 34.51 | 34.51 | -0.40% | 1,059 |
| Jan 5, 2026 | 34.36 | 36.00 | 34.32 | 34.65 | 34.65 | -0.26% | 2,675 |
| Jan 2, 2026 | 35.30 | 35.30 | 33.00 | 34.74 | 34.74 | -0.74% | 4,431 |
| Jan 1, 2026 | 35.13 | 36.48 | 34.74 | 35.00 | 35.00 | -0.54% | 4,632 |
| Dec 31, 2025 | 32.40 | 36.29 | 32.40 | 35.19 | 35.19 | 0.49% | 858 |
| Dec 30, 2025 | 36.91 | 36.91 | 34.23 | 35.02 | 35.02 | -2.80% | 12,513 |
| Dec 29, 2025 | 37.06 | 37.77 | 35.10 | 36.03 | 36.03 | -4.33% | 4,749 |
| Dec 26, 2025 | 37.61 | 38.40 | 31.00 | 37.66 | 37.66 | -0.89% | 5,251 |
| Dec 24, 2025 | 37.00 | 38.13 | 36.85 | 38.00 | 38.00 | 2.26% | 1,531 |
| Dec 23, 2025 | 41.40 | 41.40 | 35.50 | 37.16 | 37.16 | -0.88% | 4,921 |
| Dec 22, 2025 | 32.00 | 40.57 | 32.00 | 37.49 | 37.49 | -1.34% | 5,138 |
| Dec 19, 2025 | 40.15 | 40.15 | 37.38 | 38.00 | 38.00 | -3.77% | 8,097 |
| Dec 18, 2025 | 42.50 | 42.50 | 35.50 | 39.49 | 39.49 | 1.13% | 34,474 |
| Dec 17, 2025 | 36.00 | 39.94 | 35.93 | 39.05 | 39.05 | 9.23% | 39,930 |
| Dec 16, 2025 | 35.11 | 36.00 | 35.01 | 35.75 | 35.75 | 1.88% | 2,553 |
| Dec 15, 2025 | 34.98 | 35.80 | 33.53 | 35.09 | 35.09 | 2.84% | 3,259 |
| Dec 12, 2025 | 34.40 | 35.00 | 33.74 | 34.12 | 34.12 | - | 11,864 |
| Dec 11, 2025 | 32.23 | 34.94 | 32.16 | 34.12 | 34.12 | 7.46% | 4,260 |
| Dec 10, 2025 | 29.89 | 33.51 | 29.89 | 31.75 | 31.75 | 8.21% | 8,420 |
| Dec 9, 2025 | 30.01 | 30.01 | 29.04 | 29.34 | 29.34 | -0.61% | 2,489 |
| Dec 8, 2025 | 28.84 | 30.79 | 28.84 | 29.52 | 29.52 | 2.64% | 5,779 |
| Dec 5, 2025 | 27.00 | 28.84 | 26.20 | 28.76 | 28.76 | 4.96% | 1,309 |
| Dec 4, 2025 | 28.56 | 28.56 | 27.00 | 27.40 | 27.40 | -2.14% | 2,061 |
| Dec 3, 2025 | 28.20 | 28.20 | 27.51 | 28.00 | 28.00 | -2.64% | 13,504 |
| Dec 2, 2025 | 28.30 | 29.30 | 27.73 | 28.76 | 28.76 | 1.34% | 3,309 |
| Dec 1, 2025 | 28.51 | 29.64 | 27.91 | 28.38 | 28.38 | -0.42% | 8,334 |
| Nov 28, 2025 | 30.67 | 30.68 | 28.35 | 28.50 | 28.50 | -7.59% | 4,049 |
| Nov 27, 2025 | 31.00 | 31.21 | 29.85 | 30.84 | 30.84 | 0.42% | 6,185 |
| Nov 26, 2025 | 30.28 | 31.90 | 30.28 | 30.71 | 30.71 | -0.61% | 2,687 |
| Nov 25, 2025 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | -2.74% | 1,835 |
| Nov 24, 2025 | 32.60 | 32.60 | 31.00 | 31.77 | 31.77 | -2.55% | 4,784 |
| Nov 21, 2025 | 34.70 | 34.70 | 31.30 | 32.60 | 32.60 | -3.38% | 3,057 |
| Nov 20, 2025 | 33.59 | 34.34 | 32.25 | 33.74 | 33.74 | 1.41% | 2,427 |
| Nov 19, 2025 | 33.45 | 33.74 | 32.96 | 33.27 | 33.27 | 1.87% | 399 |
| Nov 18, 2025 | 33.00 | 33.62 | 32.61 | 32.66 | 32.66 | -1.03% | 680 |
| Nov 17, 2025 | 30.81 | 33.40 | 30.81 | 33.00 | 33.00 | -0.69% | 1,857 |
| Nov 14, 2025 | 32.02 | 33.49 | 31.90 | 33.23 | 33.23 | 3.81% | 5,699 |
| Nov 13, 2025 | 31.96 | 32.19 | 31.80 | 32.01 | 32.01 | 0.16% | 17,229 |
| Nov 12, 2025 | 32.50 | 32.50 | 31.50 | 31.96 | 31.96 | -1.81% | 3,133 |
| Nov 11, 2025 | 32.50 | 33.28 | 32.00 | 32.55 | 32.55 | 0.77% | 2,112 |
| Nov 10, 2025 | 32.50 | 32.50 | 31.80 | 32.30 | 32.30 | -0.74% | 745 |
| Nov 7, 2025 | 32.80 | 32.84 | 32.00 | 32.54 | 32.54 | -2.37% | 1,292 |
| Nov 6, 2025 | 33.53 | 34.00 | 33.10 | 33.33 | 33.33 | -0.60% | 2,639 |
| Nov 4, 2025 | 34.10 | 34.10 | 33.26 | 33.53 | 33.53 | 0.09% | 882 |
| Nov 3, 2025 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | -1.18% | 1,286 |
| Oct 31, 2025 | 35.19 | 35.19 | 33.66 | 33.90 | 33.90 | -0.29% | 404 |
| Oct 30, 2025 | 34.73 | 34.73 | 34.00 | 34.00 | 34.00 | -3.11% | 734 |
| Oct 29, 2025 | 34.45 | 35.17 | 34.43 | 35.09 | 35.09 | 3.21% | 1,442 |
| Oct 27, 2025 | 33.55 | 35.19 | 33.55 | 34.00 | 34.00 | -1.48% | 4,467 |
| Oct 24, 2025 | 34.20 | 34.51 | 33.72 | 34.51 | 34.51 | -1.32% | 1,538 |
| Oct 23, 2025 | 36.24 | 36.24 | 34.46 | 34.97 | 34.97 | -3.02% | 969 |
| Oct 21, 2025 | 36.25 | 36.36 | 36.00 | 36.06 | 36.06 | 3.26% | 67 |
| Oct 20, 2025 | 35.01 | 35.75 | 33.20 | 34.92 | 34.92 | 2.22% | 1,904 |
| Oct 17, 2025 | 33.50 | 34.85 | 33.50 | 34.16 | 34.16 | -2.12% | 5,050 |
| Oct 16, 2025 | 32.21 | 34.90 | 32.21 | 34.90 | 34.90 | 0.49% | 327 |
| Oct 15, 2025 | 34.72 | 34.84 | 34.66 | 34.73 | 34.73 | -3.37% | 358 |
| Oct 14, 2025 | 34.60 | 36.00 | 34.60 | 35.94 | 35.94 | 7.44% | 279 |
| Oct 13, 2025 | 35.95 | 35.95 | 33.21 | 33.45 | 33.45 | 4.21% | 3,915 |
| Oct 9, 2025 | 33.66 | 33.66 | 32.10 | 32.10 | 32.10 | -3.40% | 4,130 |