Surani Steel Tubes Limited (NSE:SURANI)
India
· Delayed Price · Currency is INR 48.65
-1.35 (-2.70%)
Mar 10, 2026, 3:29 PM IST
Surani Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.50 | 54.55 | 48.00 | 50.00 | 50.00 | -3.85% | 1,200 |
| Mar 6, 2026 | 53.60 | 53.60 | 52.00 | 52.00 | 52.00 | -2.89% | 3,200 |
| Mar 5, 2026 | 57.00 | 57.00 | 53.50 | 53.55 | 53.55 | -6.05% | 4,200 |
| Mar 4, 2026 | 53.50 | 58.00 | 53.50 | 57.00 | 57.00 | -4.76% | 600 |
| Feb 27, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 3.19% | 200 |
| Feb 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 400 |
| Feb 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 200 |
| Feb 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1,000 |
| Feb 20, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 0.96% | 1,200 |
| Feb 19, 2026 | 63.50 | 63.50 | 55.15 | 57.45 | 57.45 | -10.02% | 4,400 |
| Feb 18, 2026 | 61.00 | 66.00 | 61.00 | 63.85 | 63.85 | 12.02% | 21,000 |
| Feb 17, 2026 | 53.65 | 58.65 | 53.65 | 57.00 | 57.00 | - | 1,000 |
| Feb 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 6,800 |
| Feb 13, 2026 | 56.10 | 56.10 | 56.00 | 56.00 | 56.00 | - | 800 |
| Feb 12, 2026 | 55.55 | 57.95 | 55.15 | 56.00 | 56.00 | -4.84% | 3,800 |
| Feb 11, 2026 | 59.70 | 59.70 | 58.00 | 58.85 | 58.85 | -1.42% | 400 |
| Feb 10, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.50% | 400 |
| Feb 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 400 |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.17% | 1,600 |
| Feb 5, 2026 | 58.20 | 60.00 | 58.20 | 59.90 | 59.90 | 3.28% | 3,400 |
| Feb 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.76% | 600 |
| Feb 3, 2026 | 57.25 | 61.00 | 57.00 | 60.90 | 60.90 | 3.40% | 2,000 |
| Feb 2, 2026 | 58.00 | 58.90 | 57.15 | 58.90 | 58.90 | -6.43% | 2,200 |
| Feb 1, 2026 | 61.45 | 63.50 | 55.55 | 62.95 | 62.95 | 2.69% | 1,600 |
| Jan 30, 2026 | 58.70 | 61.30 | 58.70 | 61.30 | 61.30 | 6.06% | 800 |
| Jan 29, 2026 | 57.05 | 61.00 | 56.40 | 57.80 | 57.80 | -5.25% | 7,600 |
| Jan 28, 2026 | 69.80 | 69.80 | 60.25 | 61.00 | 61.00 | - | 2,800 |
| Jan 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.85% | 200 |
| Jan 23, 2026 | 68.00 | 68.00 | 58.75 | 62.15 | 62.15 | 4.98% | 2,400 |
| Jan 22, 2026 | 56.20 | 59.40 | 54.00 | 59.20 | 59.20 | -0.17% | 8,600 |
| Jan 21, 2026 | 59.35 | 62.00 | 55.30 | 59.30 | 59.30 | -7.49% | 5,200 |
| Jan 20, 2026 | 73.70 | 73.70 | 63.90 | 64.10 | 64.10 | -12.61% | 21,000 |
| Jan 19, 2026 | 66.15 | 75.00 | 66.15 | 73.35 | 73.35 | 11.39% | 11,600 |
| Jan 16, 2026 | 58.00 | 65.85 | 58.00 | 65.85 | 65.85 | 19.95% | 19,200 |
| Jan 14, 2026 | 55.40 | 59.00 | 54.50 | 54.90 | 54.90 | 0.09% | 13,600 |
| Jan 13, 2026 | 57.00 | 58.95 | 52.35 | 54.85 | 54.85 | -0.36% | 5,400 |
| Jan 12, 2026 | 47.50 | 56.90 | 47.50 | 55.05 | 55.05 | -0.45% | 1,800 |
| Jan 9, 2026 | 55.05 | 66.00 | 55.00 | 55.30 | 55.30 | 0.45% | 8,000 |
| Jan 8, 2026 | 55.00 | 55.10 | 55.00 | 55.05 | 55.05 | -6.38% | 400 |
| Jan 7, 2026 | 55.00 | 58.95 | 55.00 | 58.80 | 58.80 | 1.38% | 6,200 |
| Jan 5, 2026 | 55.75 | 58.00 | 52.15 | 58.00 | 58.00 | 0.35% | 2,200 |
| Jan 2, 2026 | 59.95 | 59.95 | 57.55 | 57.80 | 57.80 | -3.59% | 3,000 |
| Jan 1, 2026 | 60.00 | 60.00 | 59.95 | 59.95 | 59.95 | -0.08% | 1,800 |
| Dec 31, 2025 | 60.30 | 61.00 | 60.00 | 60.00 | 60.00 | - | 1,600 |
| Dec 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,400 |
| Dec 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 600 |
| Dec 26, 2025 | 57.25 | 60.00 | 57.25 | 60.00 | 60.00 | 4.80% | 5,400 |
| Dec 24, 2025 | 59.90 | 60.00 | 56.50 | 57.25 | 57.25 | -4.58% | 12,400 |
| Dec 23, 2025 | 61.15 | 65.00 | 58.40 | 60.00 | 60.00 | -1.88% | 10,400 |
| Dec 22, 2025 | 66.00 | 66.00 | 61.00 | 61.15 | 61.15 | 5.89% | 2,400 |
| Dec 19, 2025 | 59.15 | 59.15 | 57.00 | 57.75 | 57.75 | -2.12% | 1,000 |
| Dec 18, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | -1.91% | 2,400 |
| Dec 17, 2025 | 64.00 | 64.00 | 60.00 | 60.15 | 60.15 | -6.02% | 24,200 |
| Dec 16, 2025 | 63.25 | 64.00 | 63.25 | 64.00 | 64.00 | 1.19% | 400 |
| Dec 15, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -2.17% | 2,200 |
| Dec 12, 2025 | 65.00 | 67.00 | 62.95 | 64.65 | 64.65 | -1.75% | 12,800 |
| Dec 11, 2025 | 64.35 | 72.00 | 64.10 | 65.80 | 65.80 | -8.55% | 10,600 |
| Dec 10, 2025 | 73.00 | 73.00 | 68.00 | 71.95 | 71.95 | -0.96% | 5,200 |
| Dec 9, 2025 | 74.65 | 74.65 | 72.60 | 72.65 | 72.65 | 6.68% | 7,800 |
| Dec 8, 2025 | 76.70 | 76.70 | 68.00 | 68.10 | 68.10 | 6.49% | 16,000 |
| Dec 5, 2025 | 68.60 | 68.60 | 59.35 | 63.95 | 63.95 | -6.78% | 1,200 |
| Dec 4, 2025 | 70.00 | 70.00 | 68.60 | 68.60 | 68.60 | -3.38% | 2,400 |
| Dec 3, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 2,000 |
| Dec 2, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -2.67% | 400 |
| Dec 1, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.19% | 400 |
| Nov 28, 2025 | 79.90 | 79.90 | 75.90 | 75.90 | 75.90 | - | 1,400 |
| Nov 27, 2025 | 76.25 | 76.25 | 75.50 | 75.90 | 75.90 | -7.44% | 1,600 |
| Nov 26, 2025 | 80.05 | 82.00 | 77.00 | 82.00 | 82.00 | 2.50% | 4,600 |
| Nov 25, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 3,200 |
| Nov 24, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -7.06% | 400 |
| Nov 21, 2025 | 99.00 | 99.00 | 81.00 | 85.00 | 85.00 | 2.41% | 3,200 |
| Nov 20, 2025 | 80.05 | 83.00 | 80.05 | 83.00 | 83.00 | -2.92% | 1,000 |
| Nov 19, 2025 | 85.50 | 86.00 | 85.50 | 85.50 | 85.50 | - | 2,600 |
| Nov 18, 2025 | 85.75 | 86.00 | 85.00 | 85.50 | 85.50 | 0.59% | 1,000 |
| Nov 17, 2025 | 83.00 | 85.50 | 82.25 | 85.00 | 85.00 | 3.66% | 3,600 |
| Nov 14, 2025 | 76.85 | 82.00 | 76.85 | 82.00 | 82.00 | 0.74% | 1,000 |
| Nov 13, 2025 | 74.00 | 82.00 | 74.00 | 81.40 | 81.40 | -1.93% | 3,000 |
| Nov 12, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 800 |
| Nov 11, 2025 | 82.45 | 83.00 | 82.45 | 83.00 | 83.00 | 0.67% | 800 |
| Nov 10, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 0.49% | 200 |
| Nov 7, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - | 800 |
| Oct 30, 2025 | 85.00 | 85.00 | 80.20 | 82.05 | 82.05 | -3.47% | 600 |
| Oct 29, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 1,400 |
| Oct 28, 2025 | 80.05 | 91.45 | 80.05 | 86.00 | 86.00 | 2.87% | 800 |
| Oct 27, 2025 | 86.00 | 86.00 | 82.15 | 83.60 | 83.60 | -7.21% | 22,200 |
| Oct 23, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -2.07% | 200 |
| Oct 21, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 11.65% | 200 |
| Oct 16, 2025 | 83.00 | 83.25 | 82.00 | 82.40 | 82.40 | 0.18% | 1,800 |
| Oct 15, 2025 | 81.50 | 88.50 | 77.15 | 82.25 | 82.25 | -3.24% | 7,000 |
| Oct 13, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | 200 |
| Oct 9, 2025 | 87.60 | 87.65 | 87.00 | 87.00 | 87.00 | -5.33% | 1,000 |
| Oct 8, 2025 | 85.10 | 91.90 | 82.10 | 91.90 | 91.90 | 7.49% | 1,200 |
| Oct 7, 2025 | 86.10 | 86.10 | 85.25 | 85.50 | 85.50 | -5.37% | 1,600 |
| Oct 6, 2025 | 91.20 | 94.45 | 86.00 | 90.35 | 90.35 | 0.84% | 1,200 |
| Oct 3, 2025 | 76.55 | 94.00 | 76.55 | 89.60 | 89.60 | 6.73% | 3,400 |
| Oct 1, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 1.76% | 800 |
| Sep 30, 2025 | 83.00 | 84.85 | 79.95 | 82.50 | 82.50 | -5.17% | 13,400 |
| Sep 29, 2025 | 95.90 | 96.00 | 85.00 | 87.00 | 87.00 | -2.03% | 1,600 |
| Sep 26, 2025 | 88.00 | 90.00 | 88.00 | 88.80 | 88.80 | 0.91% | 1,400 |
| Sep 25, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -4.61% | 400 |