Surana Telecom and Power Limited (NSE:SURANAT&P)
India
· Delayed Price · Currency is INR 19.00
-0.14 (-0.73%)
At close: Apr 29, 2026
Surana Telecom and Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.14 | 19.49 | 18.91 | 19.00 | 19.00 | -0.73% | 81,990 |
| Apr 28, 2026 | 19.60 | 19.89 | 19.01 | 19.14 | 19.14 | -2.05% | 124,400 |
| Apr 27, 2026 | 18.94 | 20.53 | 18.42 | 19.54 | 19.54 | 5.39% | 433,710 |
| Apr 24, 2026 | 19.30 | 19.30 | 18.00 | 18.54 | 18.54 | -2.68% | 71,871 |
| Apr 23, 2026 | 19.10 | 19.41 | 19.00 | 19.05 | 19.05 | -0.31% | 63,039 |
| Apr 22, 2026 | 18.95 | 19.60 | 18.90 | 19.11 | 19.11 | 0.84% | 111,304 |
| Apr 21, 2026 | 19.18 | 19.29 | 18.62 | 18.95 | 18.95 | -0.42% | 70,797 |
| Apr 20, 2026 | 18.75 | 19.49 | 18.54 | 19.03 | 19.03 | 1.93% | 131,495 |
| Apr 17, 2026 | 19.33 | 19.33 | 18.20 | 18.67 | 18.67 | -0.11% | 152,782 |
| Apr 16, 2026 | 18.40 | 18.80 | 18.27 | 18.69 | 18.69 | 2.41% | 108,317 |
| Apr 15, 2026 | 18.26 | 18.80 | 18.12 | 18.25 | 18.25 | -0.05% | 169,495 |
| Apr 13, 2026 | 17.90 | 18.42 | 17.40 | 18.26 | 18.26 | -0.60% | 34,529 |
| Apr 10, 2026 | 18.49 | 18.72 | 18.20 | 18.37 | 18.37 | -0.11% | 49,753 |
| Apr 9, 2026 | 18.73 | 18.99 | 18.12 | 18.39 | 18.39 | -1.82% | 65,246 |
| Apr 8, 2026 | 18.02 | 19.19 | 18.02 | 18.73 | 18.73 | 4.06% | 91,095 |
| Apr 7, 2026 | 18.65 | 18.65 | 17.81 | 18.00 | 18.00 | -2.12% | 52,566 |
| Apr 6, 2026 | 17.34 | 19.48 | 17.34 | 18.39 | 18.39 | 7.48% | 89,647 |
| Apr 2, 2026 | 16.91 | 17.60 | 16.80 | 17.11 | 17.11 | 1.66% | 37,899 |
| Apr 1, 2026 | 16.80 | 17.24 | 16.12 | 16.83 | 16.83 | 6.99% | 87,916 |
| Mar 30, 2026 | 16.14 | 16.37 | 15.50 | 15.73 | 15.73 | -2.54% | 156,247 |
| Mar 27, 2026 | 16.36 | 16.68 | 15.96 | 16.14 | 16.14 | -1.82% | 168,887 |
| Mar 25, 2026 | 16.69 | 17.00 | 16.21 | 16.44 | 16.44 | -0.90% | 103,667 |
| Mar 24, 2026 | 16.68 | 18.00 | 15.91 | 16.59 | 16.59 | 0.06% | 167,370 |
| Mar 23, 2026 | 17.24 | 17.56 | 16.29 | 16.58 | 16.58 | -3.83% | 119,773 |
| Mar 20, 2026 | 17.11 | 17.70 | 17.11 | 17.24 | 17.24 | -0.52% | 51,002 |
| Mar 19, 2026 | 18.10 | 18.20 | 17.10 | 17.33 | 17.33 | -2.31% | 43,510 |
| Mar 18, 2026 | 17.13 | 18.31 | 17.13 | 17.74 | 17.74 | 3.56% | 60,000 |
| Mar 17, 2026 | 17.07 | 17.29 | 16.71 | 17.13 | 17.13 | 0.82% | 62,526 |
| Mar 16, 2026 | 16.90 | 17.40 | 16.61 | 16.99 | 16.99 | -1.45% | 82,603 |
| Mar 13, 2026 | 17.39 | 17.59 | 16.90 | 17.24 | 17.24 | 0.52% | 90,807 |
| Mar 12, 2026 | 17.30 | 17.48 | 16.71 | 17.15 | 17.15 | 0.59% | 98,172 |
| Mar 11, 2026 | 16.90 | 17.49 | 16.90 | 17.05 | 17.05 | 0.06% | 70,303 |
| Mar 10, 2026 | 16.70 | 17.39 | 16.60 | 17.04 | 17.04 | 0.89% | 104,438 |
| Mar 9, 2026 | 17.49 | 17.49 | 16.40 | 16.89 | 16.89 | -2.03% | 63,481 |
| Mar 6, 2026 | 17.36 | 17.66 | 16.99 | 17.24 | 17.24 | -0.69% | 28,320 |
| Mar 5, 2026 | 16.82 | 17.77 | 16.82 | 17.36 | 17.36 | 2.30% | 44,599 |
| Mar 4, 2026 | 16.50 | 17.87 | 16.50 | 16.97 | 16.97 | -1.16% | 162,830 |
| Mar 2, 2026 | 16.68 | 17.58 | 16.67 | 17.17 | 17.17 | -4.24% | 155,137 |
| Feb 27, 2026 | 18.21 | 18.45 | 17.79 | 17.93 | 17.93 | -1.38% | 43,227 |
| Feb 26, 2026 | 17.90 | 18.28 | 17.70 | 18.18 | 18.18 | 0.89% | 79,477 |
| Feb 25, 2026 | 17.93 | 18.46 | 17.60 | 18.02 | 18.02 | 0.06% | 130,400 |
| Feb 24, 2026 | 18.88 | 18.88 | 17.71 | 18.01 | 18.01 | -2.33% | 106,222 |
| Feb 23, 2026 | 18.75 | 19.03 | 18.27 | 18.44 | 18.44 | -1.55% | 38,016 |
| Feb 20, 2026 | 17.91 | 19.60 | 17.91 | 18.73 | 18.73 | 2.29% | 151,118 |
| Feb 19, 2026 | 18.91 | 18.91 | 18.29 | 18.31 | 18.31 | -2.09% | 30,752 |
| Feb 18, 2026 | 18.02 | 18.95 | 18.02 | 18.70 | 18.70 | 2.13% | 66,630 |
| Feb 17, 2026 | 18.79 | 18.79 | 18.15 | 18.31 | 18.31 | 0.99% | 86,049 |
| Feb 16, 2026 | 18.33 | 19.05 | 17.75 | 18.13 | 18.13 | -2.16% | 149,392 |
| Feb 13, 2026 | 18.91 | 19.08 | 18.20 | 18.53 | 18.53 | -2.63% | 129,802 |
| Feb 12, 2026 | 19.00 | 19.60 | 18.51 | 19.03 | 19.03 | 3.42% | 150,450 |
| Feb 11, 2026 | 18.10 | 18.74 | 18.03 | 18.40 | 18.40 | 1.71% | 102,623 |
| Feb 10, 2026 | 18.45 | 18.45 | 17.90 | 18.09 | 18.09 | -1.36% | 93,310 |
| Feb 9, 2026 | 18.84 | 18.84 | 18.08 | 18.34 | 18.34 | 4.15% | 139,815 |
| Feb 6, 2026 | 18.17 | 18.17 | 17.50 | 17.61 | 17.61 | -1.89% | 80,286 |
| Feb 5, 2026 | 19.00 | 19.00 | 17.78 | 17.95 | 17.95 | -3.39% | 55,419 |
| Feb 4, 2026 | 17.99 | 18.84 | 17.51 | 18.58 | 18.58 | 4.68% | 107,895 |
| Feb 3, 2026 | 18.02 | 18.20 | 17.34 | 17.75 | 17.75 | 2.78% | 84,782 |
| Feb 2, 2026 | 17.40 | 18.22 | 17.00 | 17.27 | 17.27 | -3.20% | 121,237 |
| Feb 1, 2026 | 18.35 | 19.00 | 17.47 | 17.84 | 17.84 | -0.94% | 104,737 |
| Jan 30, 2026 | 17.69 | 18.46 | 17.17 | 18.01 | 18.01 | 1.81% | 104,541 |
| Jan 29, 2026 | 17.92 | 18.22 | 17.61 | 17.69 | 17.69 | -1.28% | 63,142 |
| Jan 28, 2026 | 17.88 | 18.31 | 17.51 | 17.92 | 17.92 | 1.99% | 116,287 |
| Jan 27, 2026 | 17.13 | 17.74 | 17.01 | 17.57 | 17.57 | 2.09% | 129,296 |
| Jan 23, 2026 | 18.35 | 18.62 | 17.00 | 17.21 | 17.21 | -4.50% | 234,689 |
| Jan 22, 2026 | 17.95 | 18.83 | 17.51 | 18.02 | 18.02 | 2.21% | 259,814 |
| Jan 21, 2026 | 17.72 | 17.80 | 17.35 | 17.63 | 17.63 | -2.43% | 139,884 |
| Jan 20, 2026 | 18.73 | 19.00 | 18.01 | 18.07 | 18.07 | -4.84% | 156,704 |
| Jan 19, 2026 | 19.09 | 19.25 | 18.60 | 18.99 | 18.99 | -0.84% | 108,934 |
| Jan 16, 2026 | 19.27 | 19.59 | 18.71 | 19.15 | 19.15 | -0.62% | 158,601 |
| Jan 14, 2026 | 19.79 | 19.85 | 19.20 | 19.27 | 19.27 | -0.46% | 117,454 |
| Jan 13, 2026 | 19.24 | 19.87 | 19.24 | 19.36 | 19.36 | -0.21% | 88,028 |
| Jan 12, 2026 | 19.82 | 19.82 | 19.15 | 19.40 | 19.40 | -2.12% | 152,644 |
| Jan 9, 2026 | 19.85 | 20.10 | 19.70 | 19.82 | 19.82 | -0.15% | 114,913 |
| Jan 8, 2026 | 20.00 | 20.37 | 19.81 | 19.85 | 19.85 | -0.90% | 95,001 |
| Jan 7, 2026 | 19.91 | 20.37 | 19.90 | 20.03 | 20.03 | 0.75% | 108,190 |
| Jan 6, 2026 | 20.29 | 20.29 | 19.70 | 19.88 | 19.88 | -0.70% | 69,336 |
| Jan 5, 2026 | 19.82 | 20.15 | 19.62 | 20.02 | 20.02 | 1.32% | 75,945 |
| Jan 2, 2026 | 20.02 | 20.20 | 19.63 | 19.76 | 19.76 | -1.30% | 174,565 |
| Jan 1, 2026 | 20.10 | 20.29 | 19.81 | 20.02 | 20.02 | -0.84% | 66,878 |
| Dec 31, 2025 | 20.24 | 20.87 | 20.01 | 20.19 | 20.19 | 0.30% | 67,352 |
| Dec 30, 2025 | 19.70 | 20.19 | 19.70 | 20.13 | 20.13 | 2.13% | 106,797 |
| Dec 29, 2025 | 20.95 | 21.24 | 19.60 | 19.71 | 19.71 | -5.92% | 515,064 |
| Dec 26, 2025 | 21.52 | 21.59 | 20.79 | 20.95 | 20.95 | -0.71% | 101,277 |
| Dec 24, 2025 | 23.00 | 23.00 | 20.88 | 21.10 | 21.10 | 5.24% | 1,118,317 |
| Dec 23, 2025 | 19.52 | 20.60 | 19.52 | 20.05 | 20.05 | 1.11% | 92,568 |
| Dec 22, 2025 | 20.47 | 20.47 | 19.50 | 19.83 | 19.83 | -1.54% | 59,877 |
| Dec 19, 2025 | 19.95 | 20.50 | 19.76 | 20.14 | 20.14 | 1.41% | 44,394 |
| Dec 18, 2025 | 19.65 | 20.30 | 19.65 | 19.86 | 19.86 | 0.81% | 54,580 |
| Dec 17, 2025 | 20.25 | 20.25 | 19.55 | 19.70 | 19.70 | - | 33,754 |
| Dec 16, 2025 | 19.62 | 20.38 | 19.60 | 19.70 | 19.70 | -1.55% | 56,052 |
| Dec 15, 2025 | 20.32 | 20.39 | 19.80 | 20.01 | 20.01 | -0.05% | 48,169 |
| Dec 12, 2025 | 19.51 | 20.29 | 19.50 | 20.02 | 20.02 | 2.61% | 43,189 |
| Dec 11, 2025 | 19.45 | 19.74 | 19.27 | 19.51 | 19.51 | 0.31% | 41,878 |
| Dec 10, 2025 | 19.60 | 20.00 | 19.10 | 19.45 | 19.45 | -0.71% | 119,798 |
| Dec 9, 2025 | 19.12 | 19.90 | 19.12 | 19.59 | 19.59 | -0.05% | 69,564 |
| Dec 8, 2025 | 19.19 | 20.50 | 19.05 | 19.60 | 19.60 | 2.14% | 106,921 |
| Dec 5, 2025 | 19.50 | 19.89 | 18.08 | 19.19 | 19.19 | -1.74% | 183,570 |
| Dec 4, 2025 | 19.50 | 20.10 | 19.41 | 19.53 | 19.53 | - | 46,801 |
| Dec 3, 2025 | 20.20 | 20.49 | 18.90 | 19.53 | 19.53 | -3.84% | 206,367 |
| Dec 2, 2025 | 20.60 | 21.22 | 20.05 | 20.31 | 20.31 | -3.42% | 88,173 |