Suryoday Small Finance Bank Limited (NSE:SURYODAY)
India
· Delayed Price · Currency is INR 133.35
+2.31 (1.76%)
Mar 10, 2026, 1:30 PM IST
NSE:SURYODAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 130.58 | 134.42 | 130.54 | 133.94 | - | 2.21% | 82,529 |
| Mar 9, 2026 | 130.00 | 134.30 | 125.40 | 131.04 | 131.04 | 1.38% | 294,379 |
| Mar 6, 2026 | 131.65 | 135.00 | 127.99 | 129.25 | 129.25 | -2.31% | 294,556 |
| Mar 5, 2026 | 129.79 | 133.89 | 127.50 | 132.31 | 132.31 | 1.49% | 348,160 |
| Mar 4, 2026 | 123.00 | 131.55 | 122.50 | 130.37 | 130.37 | 4.18% | 457,388 |
| Mar 2, 2026 | 127.25 | 129.70 | 122.34 | 125.14 | 125.14 | -5.25% | 363,248 |
| Feb 27, 2026 | 125.00 | 134.00 | 123.90 | 132.08 | 132.08 | 4.97% | 760,887 |
| Feb 26, 2026 | 117.64 | 129.00 | 117.11 | 125.83 | 125.83 | 7.47% | 1,400,391 |
| Feb 25, 2026 | 116.99 | 120.24 | 116.19 | 117.08 | 117.08 | 0.55% | 616,366 |
| Feb 24, 2026 | 117.12 | 118.51 | 115.41 | 116.44 | 116.44 | -1.98% | 739,376 |
| Feb 23, 2026 | 122.10 | 123.65 | 118.00 | 118.79 | 118.79 | -2.71% | 471,448 |
| Feb 20, 2026 | 123.79 | 125.20 | 121.15 | 122.10 | 122.10 | -1.68% | 220,227 |
| Feb 19, 2026 | 124.00 | 126.05 | 123.50 | 124.19 | 124.19 | -0.02% | 212,959 |
| Feb 18, 2026 | 124.20 | 125.89 | 123.00 | 124.21 | 124.21 | -1.14% | 239,209 |
| Feb 17, 2026 | 123.86 | 127.69 | 123.32 | 125.64 | 125.64 | 1.88% | 644,741 |
| Feb 16, 2026 | 129.86 | 131.99 | 121.92 | 123.32 | 123.32 | -5.04% | 622,339 |
| Feb 13, 2026 | 131.00 | 131.35 | 129.10 | 129.86 | 129.86 | -2.00% | 137,510 |
| Feb 12, 2026 | 134.00 | 135.34 | 131.80 | 132.51 | 132.51 | -1.88% | 98,921 |
| Feb 11, 2026 | 135.31 | 136.48 | 134.75 | 135.05 | 135.05 | -0.19% | 121,576 |
| Feb 10, 2026 | 134.96 | 136.50 | 134.45 | 135.31 | 135.31 | 0.26% | 58,698 |
| Feb 9, 2026 | 134.50 | 136.95 | 134.03 | 134.96 | 134.96 | 0.10% | 83,323 |
| Feb 6, 2026 | 133.55 | 135.25 | 133.35 | 134.83 | 134.83 | -0.05% | 38,237 |
| Feb 5, 2026 | 134.36 | 136.55 | 132.50 | 134.90 | 134.90 | 0.39% | 63,524 |
| Feb 4, 2026 | 134.00 | 134.80 | 133.00 | 134.37 | 134.37 | -0.47% | 106,865 |
| Feb 3, 2026 | 135.93 | 138.10 | 134.50 | 135.01 | 135.01 | 0.39% | 100,595 |
| Feb 2, 2026 | 135.20 | 137.80 | 132.50 | 134.48 | 134.48 | -1.02% | 116,983 |
| Feb 1, 2026 | 135.82 | 138.44 | 133.95 | 135.87 | 135.87 | -1.93% | 67,518 |
| Jan 30, 2026 | 134.89 | 143.30 | 133.91 | 138.55 | 138.55 | 1.91% | 317,735 |
| Jan 29, 2026 | 131.45 | 136.50 | 131.45 | 135.95 | 135.95 | 3.26% | 221,744 |
| Jan 28, 2026 | 130.00 | 132.78 | 129.70 | 131.66 | 131.66 | 0.90% | 162,252 |
| Jan 27, 2026 | 132.83 | 135.74 | 129.50 | 130.49 | 130.49 | -1.70% | 128,905 |
| Jan 23, 2026 | 137.96 | 138.37 | 130.48 | 132.74 | 132.74 | -4.90% | 1,213,421 |
| Jan 22, 2026 | 137.03 | 144.00 | 136.22 | 139.58 | 139.58 | 1.86% | 316,132 |
| Jan 21, 2026 | 132.15 | 139.00 | 132.15 | 137.03 | 137.03 | 0.85% | 143,734 |
| Jan 20, 2026 | 140.00 | 140.22 | 135.15 | 135.88 | 135.88 | -3.10% | 118,905 |
| Jan 19, 2026 | 140.00 | 143.20 | 138.52 | 140.22 | 140.22 | -0.72% | 156,072 |
| Jan 16, 2026 | 140.16 | 147.00 | 140.16 | 141.23 | 141.23 | 0.52% | 365,661 |
| Jan 14, 2026 | 139.66 | 143.50 | 139.26 | 140.50 | 140.50 | 0.60% | 194,228 |
| Jan 13, 2026 | 142.46 | 143.80 | 139.00 | 139.66 | 139.66 | -2.40% | 104,282 |
| Jan 12, 2026 | 143.00 | 144.46 | 137.81 | 143.09 | 143.09 | 0.36% | 145,338 |
| Jan 9, 2026 | 144.27 | 149.90 | 141.72 | 142.58 | 142.58 | -1.66% | 282,436 |
| Jan 8, 2026 | 143.65 | 145.80 | 141.11 | 144.99 | 144.99 | 0.53% | 286,664 |
| Jan 7, 2026 | 143.73 | 149.58 | 141.66 | 144.22 | 144.22 | -0.05% | 376,444 |
| Jan 6, 2026 | 141.65 | 145.20 | 141.65 | 144.29 | 144.29 | 1.11% | 310,116 |
| Jan 5, 2026 | 146.01 | 146.94 | 140.17 | 142.70 | 142.70 | -0.88% | 275,573 |
| Jan 2, 2026 | 141.45 | 145.00 | 141.12 | 143.96 | 143.96 | 1.62% | 114,697 |
| Jan 1, 2026 | 142.60 | 143.26 | 140.53 | 141.66 | 141.66 | 0.58% | 109,505 |
| Dec 31, 2025 | 139.15 | 141.60 | 139.15 | 140.85 | 140.85 | 1.22% | 63,565 |
| Dec 30, 2025 | 138.65 | 142.65 | 138.00 | 139.15 | 139.15 | -0.44% | 103,537 |
| Dec 29, 2025 | 138.30 | 142.73 | 138.30 | 139.76 | 139.76 | -2.61% | 81,853 |
| Dec 26, 2025 | 140.53 | 144.20 | 137.81 | 143.51 | 143.51 | 2.12% | 283,643 |
| Dec 24, 2025 | 141.30 | 145.39 | 138.82 | 140.53 | 140.53 | -2.62% | 437,217 |
| Dec 23, 2025 | 134.33 | 147.80 | 133.20 | 144.31 | 144.31 | 7.53% | 1,373,784 |
| Dec 22, 2025 | 136.20 | 136.20 | 133.30 | 134.20 | 134.20 | 0.04% | 95,279 |
| Dec 19, 2025 | 134.15 | 134.81 | 133.62 | 134.15 | 134.15 | 0.10% | 47,460 |
| Dec 18, 2025 | 135.16 | 136.00 | 133.30 | 134.02 | 134.02 | -0.84% | 103,166 |
| Dec 17, 2025 | 135.72 | 136.17 | 134.10 | 135.16 | 135.16 | -0.41% | 69,992 |
| Dec 16, 2025 | 134.00 | 138.00 | 134.00 | 135.72 | 135.72 | 0.01% | 52,715 |
| Dec 15, 2025 | 135.70 | 139.88 | 133.74 | 135.70 | 135.70 | -1.01% | 289,948 |
| Dec 12, 2025 | 135.59 | 138.00 | 135.48 | 137.08 | 137.08 | 0.85% | 83,451 |
| Dec 11, 2025 | 133.83 | 138.99 | 132.51 | 135.93 | 135.93 | 1.67% | 243,678 |
| Dec 10, 2025 | 135.70 | 138.50 | 132.66 | 133.70 | 133.70 | -0.11% | 42,999 |
| Dec 9, 2025 | 132.00 | 137.50 | 130.02 | 133.85 | 133.85 | 0.12% | 237,511 |
| Dec 8, 2025 | 137.39 | 137.98 | 132.40 | 133.69 | 133.69 | -2.21% | 132,746 |
| Dec 5, 2025 | 136.99 | 138.80 | 135.75 | 136.71 | 136.71 | -0.70% | 79,819 |
| Dec 4, 2025 | 139.50 | 140.95 | 137.32 | 137.67 | 137.67 | -2.30% | 56,448 |
| Dec 3, 2025 | 142.90 | 143.48 | 140.10 | 140.91 | 140.91 | -0.96% | 95,083 |
| Dec 2, 2025 | 141.90 | 143.00 | 139.85 | 142.28 | 142.28 | -0.04% | 94,331 |
| Dec 1, 2025 | 140.61 | 145.00 | 140.61 | 142.33 | 142.33 | 0.72% | 155,626 |
| Nov 28, 2025 | 141.35 | 142.24 | 139.80 | 141.31 | 141.31 | 0.48% | 144,425 |
| Nov 27, 2025 | 144.95 | 144.95 | 140.14 | 140.64 | 140.64 | -1.99% | 67,761 |
| Nov 26, 2025 | 141.77 | 144.76 | 138.00 | 143.50 | 143.50 | 1.61% | 155,417 |
| Nov 25, 2025 | 142.99 | 144.80 | 139.13 | 141.22 | 141.22 | 0.33% | 290,233 |
| Nov 24, 2025 | 143.35 | 146.72 | 137.51 | 140.75 | 140.75 | -0.21% | 726,576 |
| Nov 21, 2025 | 135.90 | 141.80 | 134.75 | 141.05 | 141.05 | 3.38% | 277,395 |
| Nov 20, 2025 | 139.07 | 140.09 | 136.00 | 136.44 | 136.44 | -1.79% | 112,842 |
| Nov 19, 2025 | 138.20 | 140.00 | 136.30 | 138.93 | 138.93 | 0.58% | 193,007 |
| Nov 18, 2025 | 144.29 | 144.29 | 137.52 | 138.13 | 138.13 | -4.41% | 291,200 |
| Nov 17, 2025 | 138.08 | 152.55 | 134.63 | 144.50 | 144.50 | 5.07% | 1,951,302 |
| Nov 14, 2025 | 137.24 | 139.00 | 133.75 | 137.53 | 137.53 | 0.95% | 183,163 |
| Nov 13, 2025 | 138.53 | 139.28 | 135.60 | 136.24 | 136.24 | -1.65% | 153,034 |
| Nov 12, 2025 | 134.43 | 139.70 | 132.50 | 138.53 | 138.53 | 3.82% | 361,019 |
| Nov 11, 2025 | 134.25 | 135.92 | 130.68 | 133.43 | 133.43 | -1.34% | 626,181 |
| Nov 10, 2025 | 144.20 | 144.43 | 128.17 | 135.24 | 135.24 | -5.61% | 1,394,618 |
| Nov 7, 2025 | 145.56 | 147.98 | 137.40 | 143.28 | 143.28 | -3.93% | 648,719 |
| Nov 6, 2025 | 153.60 | 153.72 | 146.48 | 149.14 | 149.14 | -1.92% | 346,382 |
| Nov 4, 2025 | 155.80 | 155.99 | 151.35 | 152.06 | 152.06 | -1.78% | 239,480 |
| Nov 3, 2025 | 153.25 | 159.94 | 151.50 | 154.82 | 154.82 | 1.53% | 526,308 |
| Oct 31, 2025 | 156.00 | 158.32 | 151.10 | 152.48 | 152.48 | -1.97% | 337,073 |
| Oct 30, 2025 | 155.00 | 156.62 | 153.63 | 155.55 | 155.55 | 0.59% | 209,257 |
| Oct 29, 2025 | 154.37 | 155.59 | 151.51 | 154.63 | 154.63 | 0.57% | 220,950 |
| Oct 28, 2025 | 156.25 | 159.12 | 151.53 | 153.76 | 153.76 | -1.51% | 435,834 |
| Oct 27, 2025 | 155.00 | 157.15 | 151.45 | 156.11 | 156.11 | 1.55% | 379,850 |
| Oct 24, 2025 | 148.81 | 154.55 | 147.06 | 153.72 | 153.72 | 3.30% | 580,640 |
| Oct 23, 2025 | 149.00 | 150.97 | 147.56 | 148.81 | 148.81 | -1.49% | 226,974 |
| Oct 21, 2025 | 149.82 | 152.73 | 149.00 | 151.06 | 151.06 | 1.46% | 110,530 |
| Oct 20, 2025 | 142.70 | 150.46 | 139.82 | 148.88 | 148.88 | 5.37% | 558,683 |
| Oct 17, 2025 | 142.34 | 142.88 | 139.41 | 141.29 | 141.29 | 0.16% | 139,746 |
| Oct 16, 2025 | 141.10 | 143.17 | 140.71 | 141.07 | 141.07 | -0.70% | 115,838 |
| Oct 15, 2025 | 143.27 | 143.28 | 141.10 | 142.07 | 142.07 | -0.34% | 126,085 |