Suntech Infra Solutions Limited (NSE:SUNTECH)
India
· Delayed Price · Currency is INR 35.00
-0.80 (-2.23%)
At close: Mar 9, 2026
Suntech Infra Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.95 | 35.50 | 34.95 | 35.00 | 35.00 | -2.23% | 9,600 |
| Mar 6, 2026 | 36.00 | 36.00 | 35.40 | 35.80 | 35.80 | 2.29% | 4,800 |
| Mar 5, 2026 | 34.35 | 36.00 | 34.35 | 35.00 | 35.00 | -0.71% | 16,000 |
| Mar 4, 2026 | 35.00 | 35.55 | 34.20 | 35.25 | 35.25 | -7.24% | 44,800 |
| Mar 2, 2026 | 38.00 | 38.05 | 38.00 | 38.00 | 38.00 | -4.28% | 6,400 |
| Feb 27, 2026 | 37.05 | 39.70 | 37.05 | 39.70 | 39.70 | -0.13% | 22,400 |
| Feb 26, 2026 | 37.80 | 40.05 | 37.80 | 39.75 | 39.75 | 4.61% | 40,000 |
| Feb 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.80% | 116,800 |
| Feb 24, 2026 | 38.00 | 38.80 | 36.60 | 37.70 | 37.70 | 1.07% | 24,000 |
| Feb 23, 2026 | 35.30 | 38.45 | 35.30 | 37.30 | 37.30 | 5.67% | 19,200 |
| Feb 20, 2026 | 35.10 | 35.55 | 35.10 | 35.30 | 35.30 | -1.67% | 11,200 |
| Feb 19, 2026 | 37.10 | 37.10 | 35.50 | 35.90 | 35.90 | -3.23% | 9,600 |
| Feb 18, 2026 | 36.15 | 37.50 | 36.15 | 37.10 | 37.10 | 2.63% | 24,000 |
| Feb 17, 2026 | 39.50 | 39.50 | 33.40 | 36.15 | 36.15 | -12.68% | 81,600 |
| Feb 13, 2026 | 40.30 | 41.60 | 40.30 | 41.40 | 41.40 | 3.37% | 19,200 |
| Feb 12, 2026 | 39.50 | 40.10 | 39.00 | 40.05 | 40.05 | 2.04% | 8,000 |
| Feb 11, 2026 | 39.05 | 39.25 | 39.00 | 39.25 | 39.25 | -1.51% | 4,800 |
| Feb 10, 2026 | 41.95 | 42.40 | 39.65 | 39.85 | 39.85 | -4.09% | 19,200 |
| Feb 9, 2026 | 40.00 | 42.80 | 39.05 | 41.55 | 41.55 | 8.49% | 73,600 |
| Feb 6, 2026 | 41.05 | 41.05 | 38.30 | 38.30 | 38.30 | -5.78% | 20,800 |
| Feb 5, 2026 | 38.25 | 41.70 | 38.25 | 40.65 | 40.65 | 3.30% | 62,400 |
| Feb 3, 2026 | 40.00 | 40.00 | 39.00 | 39.35 | 39.35 | 9.31% | 32,000 |
| Feb 2, 2026 | 36.10 | 39.45 | 36.00 | 36.00 | 36.00 | -2.17% | 11,200 |
| Feb 1, 2026 | 37.00 | 37.00 | 36.10 | 36.80 | 36.80 | 3.95% | 12,800 |
| Jan 30, 2026 | 37.20 | 38.80 | 35.40 | 35.40 | 35.40 | -1.39% | 64,000 |
| Jan 29, 2026 | 37.80 | 37.90 | 35.70 | 35.90 | 35.90 | -0.28% | 17,600 |
| Jan 28, 2026 | 33.90 | 36.00 | 33.90 | 36.00 | 36.00 | 2.56% | 17,600 |
| Jan 27, 2026 | 34.00 | 35.40 | 34.00 | 35.10 | 35.10 | 4.93% | 14,400 |
| Jan 23, 2026 | 36.50 | 36.50 | 32.20 | 33.45 | 33.45 | -8.36% | 36,800 |
| Jan 22, 2026 | 37.15 | 37.15 | 36.35 | 36.50 | 36.50 | -1.35% | 12,800 |
| Jan 21, 2026 | 37.50 | 38.00 | 37.00 | 37.00 | 37.00 | - | 19,200 |
| Jan 20, 2026 | 37.25 | 37.55 | 37.00 | 37.00 | 37.00 | -4.52% | 11,200 |
| Jan 19, 2026 | 39.00 | 39.00 | 38.75 | 38.75 | 38.75 | 0.65% | 3,200 |
| Jan 16, 2026 | 39.60 | 39.60 | 38.50 | 38.50 | 38.50 | -3.14% | 27,200 |
| Jan 14, 2026 | 41.10 | 42.25 | 39.50 | 39.75 | 39.75 | -3.05% | 24,000 |
| Jan 13, 2026 | 39.75 | 41.45 | 39.70 | 41.00 | 41.00 | 0.49% | 11,200 |
| Jan 12, 2026 | 39.85 | 40.90 | 39.85 | 40.80 | 40.80 | 1.87% | 11,200 |
| Jan 9, 2026 | 40.80 | 41.20 | 39.40 | 40.05 | 40.05 | -2.44% | 36,800 |
| Jan 8, 2026 | 42.15 | 42.95 | 40.90 | 41.05 | 41.05 | -6.70% | 35,200 |
| Jan 7, 2026 | 42.25 | 45.20 | 41.00 | 44.00 | 44.00 | 8.24% | 94,400 |
| Jan 6, 2026 | 40.45 | 41.00 | 40.35 | 40.65 | 40.65 | -4.47% | 17,600 |
| Jan 5, 2026 | 45.80 | 45.80 | 42.05 | 42.55 | 42.55 | -0.23% | 6,400 |
| Jan 2, 2026 | 41.80 | 42.85 | 41.80 | 42.65 | 42.65 | 3.52% | 6,400 |
| Jan 1, 2026 | 42.65 | 42.65 | 40.30 | 41.20 | 41.20 | -3.17% | 30,400 |
| Dec 31, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 1.55% | 1,600 |
| Dec 30, 2025 | 42.25 | 42.25 | 41.85 | 41.90 | 41.90 | -2.56% | 11,200 |
| Dec 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -3.91% | 1,600 |
| Dec 26, 2025 | 43.15 | 44.75 | 43.15 | 44.75 | 44.75 | 1.94% | 6,400 |
| Dec 24, 2025 | 43.90 | 44.00 | 43.90 | 43.90 | 43.90 | 2.09% | 6,400 |
| Dec 23, 2025 | 43.55 | 43.55 | 43.00 | 43.00 | 43.00 | -1.26% | 8,000 |
| Dec 22, 2025 | 43.10 | 43.55 | 43.05 | 43.55 | 43.55 | 0.93% | 9,600 |
| Dec 19, 2025 | 43.00 | 43.50 | 43.00 | 43.15 | 43.15 | 0.35% | 8,000 |
| Dec 17, 2025 | 44.10 | 44.10 | 43.00 | 43.00 | 43.00 | -2.49% | 8,000 |
| Dec 16, 2025 | 44.85 | 46.15 | 43.50 | 44.10 | 44.10 | -1.34% | 32,000 |
| Dec 15, 2025 | 48.75 | 48.75 | 44.00 | 44.70 | 44.70 | -11.13% | 48,000 |
| Dec 12, 2025 | 52.95 | 53.90 | 49.20 | 50.30 | 50.30 | -4.37% | 33,600 |
| Dec 11, 2025 | 46.50 | 52.80 | 46.50 | 52.60 | 52.60 | 19.55% | 198,400 |
| Dec 10, 2025 | 37.35 | 45.00 | 37.30 | 44.00 | 44.00 | 12.82% | 168,000 |
| Dec 9, 2025 | 40.05 | 40.50 | 38.90 | 39.00 | 39.00 | -2.62% | 65,600 |
| Dec 8, 2025 | 41.00 | 42.40 | 39.50 | 40.05 | 40.05 | -1.84% | 27,200 |
| Dec 5, 2025 | 45.20 | 45.20 | 40.50 | 40.80 | 40.80 | -9.33% | 56,000 |
| Dec 4, 2025 | 41.00 | 45.05 | 38.00 | 45.00 | 45.00 | 9.76% | 132,800 |
| Dec 3, 2025 | 42.00 | 42.00 | 39.95 | 41.00 | 41.00 | -5.53% | 91,200 |
| Dec 2, 2025 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | -1.36% | 9,600 |
| Dec 1, 2025 | 44.00 | 44.00 | 43.20 | 44.00 | 44.00 | - | 12,800 |
| Nov 28, 2025 | 45.15 | 45.15 | 43.20 | 44.00 | 44.00 | -4.97% | 92,800 |
| Nov 27, 2025 | 45.50 | 46.30 | 44.10 | 46.30 | 46.30 | -2.32% | 48,000 |
| Nov 26, 2025 | 47.65 | 48.15 | 47.30 | 47.40 | 47.40 | -1.04% | 12,800 |
| Nov 25, 2025 | 48.00 | 48.00 | 47.30 | 47.90 | 47.90 | -0.10% | 8,000 |
| Nov 24, 2025 | 48.30 | 49.95 | 47.65 | 47.95 | 47.95 | -0.42% | 44,800 |
| Nov 21, 2025 | 47.05 | 49.85 | 47.00 | 48.15 | 48.15 | -1.43% | 36,800 |
| Nov 20, 2025 | 49.05 | 50.70 | 48.85 | 48.85 | 48.85 | -0.41% | 72,000 |
| Nov 19, 2025 | 49.05 | 50.50 | 49.00 | 49.05 | 49.05 | -2.00% | 48,000 |
| Nov 18, 2025 | 51.85 | 52.00 | 50.00 | 50.05 | 50.05 | -0.50% | 56,000 |
| Nov 17, 2025 | 49.00 | 52.00 | 49.00 | 50.30 | 50.30 | -6.77% | 54,400 |
| Nov 14, 2025 | 53.00 | 54.60 | 52.95 | 53.95 | 53.95 | 3.75% | 48,000 |
| Nov 13, 2025 | 54.05 | 54.05 | 52.00 | 52.00 | 52.00 | -4.67% | 35,200 |
| Nov 12, 2025 | 57.95 | 58.00 | 54.00 | 54.55 | 54.55 | 1.02% | 81,600 |
| Nov 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 16,000 |
| Nov 10, 2025 | 59.35 | 59.35 | 54.00 | 54.00 | 54.00 | 2.86% | 11,200 |
| Nov 7, 2025 | 52.05 | 53.50 | 51.50 | 52.50 | 52.50 | -2.87% | 30,400 |
| Nov 6, 2025 | 54.55 | 54.55 | 54.05 | 54.05 | 54.05 | -0.28% | 12,800 |
| Nov 4, 2025 | 55.00 | 55.00 | 54.00 | 54.20 | 54.20 | -0.82% | 8,000 |
| Nov 3, 2025 | 52.35 | 55.20 | 52.10 | 54.65 | 54.65 | 5.00% | 24,000 |
| Oct 31, 2025 | 54.40 | 54.40 | 50.70 | 52.05 | 52.05 | -5.36% | 67,200 |
| Oct 30, 2025 | 55.00 | 55.00 | 54.65 | 55.00 | 55.00 | 1.48% | 11,200 |
| Oct 29, 2025 | 53.70 | 54.75 | 52.95 | 54.20 | 54.20 | -1.19% | 27,200 |
| Oct 28, 2025 | 54.80 | 54.85 | 54.80 | 54.85 | 54.85 | 2.05% | 3,200 |
| Oct 27, 2025 | 53.60 | 55.45 | 53.60 | 53.75 | 53.75 | -2.18% | 20,800 |
| Oct 24, 2025 | 57.25 | 57.25 | 54.50 | 54.95 | 54.95 | -3.93% | 17,600 |
| Oct 23, 2025 | 52.00 | 57.20 | 52.00 | 57.20 | 57.20 | 12.16% | 51,200 |
| Oct 20, 2025 | 49.00 | 51.90 | 49.00 | 51.00 | 51.00 | 4.19% | 22,400 |
| Oct 17, 2025 | 48.00 | 48.95 | 48.00 | 48.95 | 48.95 | 1.77% | 6,400 |
| Oct 16, 2025 | 48.30 | 49.90 | 46.55 | 48.10 | 48.10 | -3.12% | 99,200 |
| Oct 15, 2025 | 48.65 | 50.25 | 48.65 | 49.65 | 49.65 | -0.60% | 11,200 |
| Oct 14, 2025 | 50.90 | 50.90 | 48.20 | 49.95 | 49.95 | -0.10% | 28,800 |
| Oct 13, 2025 | 48.50 | 50.00 | 48.20 | 50.00 | 50.00 | 1.32% | 12,800 |
| Oct 10, 2025 | 49.50 | 49.90 | 48.50 | 49.35 | 49.35 | 0.61% | 11,200 |
| Oct 9, 2025 | 49.00 | 49.45 | 48.05 | 49.05 | 49.05 | -1.31% | 14,400 |
| Oct 8, 2025 | 50.40 | 50.70 | 49.00 | 49.70 | 49.70 | -3.50% | 28,800 |