Suntech Infra Solutions Limited (NSE:SUNTECH)
India
· Delayed Price · Currency is INR 40.60
-1.15 (-2.75%)
At close: Apr 28, 2026
Suntech Infra Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.10 | 40.10 | 40.05 | 40.05 | 40.05 | -1.35% | 8,000 |
| Apr 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.75% | 1,600 |
| Apr 27, 2026 | 41.70 | 41.75 | 41.45 | 41.75 | 41.75 | 4.24% | 11,200 |
| Apr 24, 2026 | 41.95 | 41.95 | 40.05 | 40.05 | 40.05 | -1.60% | 6,400 |
| Apr 23, 2026 | 41.20 | 41.60 | 40.00 | 40.70 | 40.70 | 0.49% | 30,400 |
| Apr 22, 2026 | 40.55 | 42.30 | 40.50 | 40.50 | 40.50 | 0.50% | 22,400 |
| Apr 21, 2026 | 41.10 | 41.40 | 40.05 | 40.30 | 40.30 | -6.06% | 24,000 |
| Apr 20, 2026 | 40.05 | 42.90 | 40.00 | 42.90 | 42.90 | 1.78% | 36,800 |
| Apr 17, 2026 | 42.95 | 42.95 | 41.00 | 42.15 | 42.15 | 1.08% | 12,800 |
| Apr 16, 2026 | 41.45 | 41.85 | 41.45 | 41.70 | 41.70 | 1.58% | 4,800 |
| Apr 15, 2026 | 42.00 | 42.70 | 40.00 | 41.05 | 41.05 | -1.68% | 25,600 |
| Apr 13, 2026 | 39.90 | 41.90 | 39.90 | 41.75 | 41.75 | 4.64% | 8,000 |
| Apr 10, 2026 | 40.50 | 40.95 | 39.90 | 39.90 | 39.90 | 2.18% | 12,800 |
| Apr 9, 2026 | 40.05 | 40.60 | 39.05 | 39.05 | 39.05 | -4.41% | 11,200 |
| Apr 8, 2026 | 42.00 | 42.40 | 40.00 | 40.85 | 40.85 | -0.37% | 28,800 |
| Apr 7, 2026 | 38.00 | 41.95 | 38.00 | 41.00 | 41.00 | 10.96% | 46,400 |
| Apr 6, 2026 | 35.00 | 36.95 | 35.00 | 36.95 | 36.95 | 5.57% | 16,000 |
| Apr 2, 2026 | 34.05 | 35.00 | 34.05 | 35.00 | 35.00 | 1.74% | 16,000 |
| Apr 1, 2026 | 32.40 | 34.45 | 32.40 | 34.40 | 34.40 | 8.18% | 6,400 |
| Mar 30, 2026 | 32.00 | 34.45 | 31.05 | 31.80 | 31.80 | -2.75% | 56,000 |
| Mar 27, 2026 | 33.20 | 34.35 | 31.50 | 32.70 | 32.70 | -1.51% | 73,600 |
| Mar 25, 2026 | 31.50 | 33.90 | 31.50 | 33.20 | 33.20 | 8.32% | 52,800 |
| Mar 24, 2026 | 30.60 | 31.00 | 30.00 | 30.65 | 30.65 | 0.49% | 40,000 |
| Mar 23, 2026 | 30.40 | 32.00 | 30.30 | 30.50 | 30.50 | -5.43% | 28,800 |
| Mar 20, 2026 | 32.10 | 32.40 | 31.10 | 32.25 | 32.25 | 2.54% | 9,600 |
| Mar 19, 2026 | 33.00 | 33.00 | 31.45 | 31.45 | 31.45 | -2.18% | 59,200 |
| Mar 18, 2026 | 33.00 | 33.00 | 31.25 | 32.15 | 32.15 | - | 48,000 |
| Mar 17, 2026 | 31.00 | 32.20 | 30.65 | 32.15 | 32.15 | 2.39% | 65,600 |
| Mar 16, 2026 | 32.50 | 32.50 | 30.60 | 31.40 | 31.40 | -3.09% | 36,800 |
| Mar 13, 2026 | 33.05 | 33.05 | 32.40 | 32.40 | 32.40 | -2.85% | 8,000 |
| Mar 12, 2026 | 34.00 | 34.00 | 33.25 | 33.35 | 33.35 | -2.06% | 19,200 |
| Mar 11, 2026 | 35.00 | 35.00 | 33.85 | 34.05 | 34.05 | -2.30% | 33,600 |
| Mar 10, 2026 | 35.00 | 35.50 | 34.50 | 34.85 | 34.85 | -0.43% | 17,600 |
| 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 |