Sutlej Textiles and Industries Limited (NSE:SUTLEJTEX)
India
· Delayed Price · Currency is INR 29.00
-0.37 (-1.26%)
Mar 9, 2026, 3:29 PM IST
NSE:SUTLEJTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.65 | 29.90 | 27.65 | 29.00 | 29.00 | -1.26% | 32,808 |
| Mar 6, 2026 | 29.38 | 31.03 | 29.07 | 29.37 | 29.37 | -2.13% | 84,216 |
| Mar 5, 2026 | 30.50 | 30.67 | 29.24 | 30.01 | 30.01 | 0.54% | 47,716 |
| Mar 4, 2026 | 30.52 | 30.59 | 29.67 | 29.85 | 29.85 | -2.20% | 24,883 |
| Mar 2, 2026 | 31.00 | 31.24 | 30.01 | 30.52 | 30.52 | -2.80% | 85,018 |
| Feb 27, 2026 | 31.22 | 31.75 | 30.83 | 31.40 | 31.40 | 0.10% | 25,794 |
| Feb 26, 2026 | 30.81 | 31.70 | 30.81 | 31.37 | 31.37 | -0.35% | 16,807 |
| Feb 25, 2026 | 32.94 | 32.94 | 31.44 | 31.48 | 31.48 | 0.45% | 24,907 |
| Feb 24, 2026 | 31.15 | 32.04 | 31.02 | 31.34 | 31.34 | -2.18% | 49,236 |
| Feb 23, 2026 | 32.96 | 32.96 | 31.90 | 32.04 | 32.04 | 0.79% | 79,575 |
| Feb 20, 2026 | 31.85 | 32.99 | 31.15 | 31.79 | 31.79 | 1.92% | 69,305 |
| Feb 19, 2026 | 30.81 | 31.80 | 30.60 | 31.19 | 31.19 | -0.48% | 25,359 |
| Feb 18, 2026 | 31.77 | 32.34 | 31.10 | 31.34 | 31.34 | -0.95% | 60,195 |
| Feb 17, 2026 | 31.02 | 31.98 | 31.02 | 31.64 | 31.64 | 0.76% | 38,258 |
| Feb 16, 2026 | 31.05 | 32.00 | 31.05 | 31.40 | 31.40 | -0.79% | 48,648 |
| Feb 13, 2026 | 30.31 | 31.85 | 30.06 | 31.65 | 31.65 | 3.77% | 140,326 |
| Feb 12, 2026 | 31.49 | 33.86 | 30.27 | 30.50 | 30.50 | -2.15% | 186,252 |
| Feb 11, 2026 | 31.51 | 31.51 | 30.76 | 31.17 | 31.17 | -0.64% | 22,270 |
| Feb 10, 2026 | 31.30 | 31.99 | 31.25 | 31.37 | 31.37 | 0.22% | 46,633 |
| Feb 9, 2026 | 31.85 | 33.00 | 31.12 | 31.30 | 31.30 | 0.22% | 60,685 |
| Feb 6, 2026 | 31.00 | 31.80 | 30.18 | 31.23 | 31.23 | 1.04% | 39,182 |
| Feb 5, 2026 | 32.65 | 32.65 | 30.75 | 30.91 | 30.91 | -3.56% | 99,168 |
| Feb 4, 2026 | 32.25 | 32.85 | 31.06 | 32.05 | 32.05 | 1.36% | 197,322 |
| Feb 3, 2026 | 34.68 | 34.68 | 30.50 | 31.62 | 31.62 | 9.41% | 374,942 |
| Feb 2, 2026 | 29.55 | 29.55 | 28.56 | 28.90 | 28.90 | -0.45% | 9,988 |
| Feb 1, 2026 | 28.11 | 29.58 | 28.11 | 29.03 | 29.03 | 0.28% | 35,502 |
| Jan 30, 2026 | 29.50 | 29.54 | 28.10 | 28.95 | 28.95 | 1.15% | 100,439 |
| Jan 29, 2026 | 30.45 | 30.45 | 28.45 | 28.62 | 28.62 | -3.18% | 89,290 |
| Jan 28, 2026 | 28.00 | 31.00 | 28.00 | 29.56 | 29.56 | 8.28% | 152,089 |
| Jan 27, 2026 | 26.86 | 27.79 | 26.86 | 27.30 | 27.30 | 1.64% | 34,337 |
| Jan 23, 2026 | 28.52 | 28.96 | 26.80 | 26.86 | 26.86 | -2.86% | 17,786 |
| Jan 22, 2026 | 27.75 | 28.55 | 26.50 | 27.65 | 27.65 | 2.71% | 37,613 |
| Jan 21, 2026 | 28.71 | 29.20 | 26.20 | 26.92 | 26.92 | -6.23% | 88,006 |
| Jan 20, 2026 | 29.10 | 29.50 | 28.25 | 28.71 | 28.71 | -1.48% | 9,023 |
| Jan 19, 2026 | 27.80 | 29.96 | 27.65 | 29.14 | 29.14 | 2.93% | 35,015 |
| Jan 16, 2026 | 29.30 | 29.85 | 28.00 | 28.31 | 28.31 | -2.18% | 29,979 |
| Jan 14, 2026 | 28.25 | 30.00 | 28.25 | 28.94 | 28.94 | - | 15,213 |
| Jan 13, 2026 | 28.79 | 29.45 | 28.63 | 28.94 | 28.94 | 1.12% | 14,465 |
| Jan 12, 2026 | 28.60 | 29.10 | 28.05 | 28.62 | 28.62 | -1.75% | 25,235 |
| Jan 9, 2026 | 30.31 | 30.49 | 28.75 | 29.13 | 29.13 | -2.54% | 19,414 |
| Jan 8, 2026 | 30.52 | 30.88 | 29.25 | 29.89 | 29.89 | -2.06% | 40,099 |
| Jan 7, 2026 | 31.00 | 31.85 | 30.25 | 30.52 | 30.52 | -1.93% | 52,422 |
| Jan 6, 2026 | 31.80 | 31.84 | 30.96 | 31.12 | 31.12 | -0.73% | 20,575 |
| Jan 5, 2026 | 31.40 | 31.94 | 31.07 | 31.35 | 31.35 | -1.10% | 31,227 |
| Jan 2, 2026 | 32.50 | 32.50 | 31.15 | 31.70 | 31.70 | -1.06% | 33,309 |
| Jan 1, 2026 | 32.70 | 32.70 | 32.00 | 32.04 | 32.04 | -0.44% | 11,609 |
| Dec 31, 2025 | 32.11 | 33.10 | 32.04 | 32.18 | 32.18 | -0.92% | 16,510 |
| Dec 30, 2025 | 32.87 | 32.87 | 31.82 | 32.48 | 32.48 | -0.76% | 42,859 |
| Dec 29, 2025 | 31.15 | 33.80 | 31.15 | 32.73 | 32.73 | 3.67% | 19,959 |
| Dec 26, 2025 | 32.90 | 32.90 | 31.00 | 31.57 | 31.57 | -2.92% | 96,076 |
| Dec 24, 2025 | 32.50 | 32.90 | 32.06 | 32.52 | 32.52 | 0.15% | 14,499 |
| Dec 23, 2025 | 33.17 | 33.80 | 32.36 | 32.47 | 32.47 | -2.11% | 56,193 |
| Dec 22, 2025 | 33.50 | 33.50 | 32.15 | 33.17 | 33.17 | 0.70% | 43,665 |
| Dec 19, 2025 | 32.04 | 33.10 | 32.01 | 32.94 | 32.94 | 2.84% | 16,190 |
| Dec 18, 2025 | 32.50 | 32.88 | 31.50 | 32.03 | 32.03 | -1.45% | 22,411 |
| Dec 17, 2025 | 32.68 | 33.30 | 32.00 | 32.50 | 32.50 | -0.55% | 9,873 |
| Dec 16, 2025 | 32.25 | 34.30 | 32.19 | 32.68 | 32.68 | 1.36% | 19,981 |
| Dec 15, 2025 | 32.85 | 32.85 | 31.86 | 32.24 | 32.24 | -0.25% | 16,668 |
| Dec 12, 2025 | 32.75 | 33.10 | 32.06 | 32.32 | 32.32 | -1.55% | 21,112 |
| Dec 11, 2025 | 33.70 | 33.70 | 32.15 | 32.83 | 32.83 | -0.79% | 20,016 |
| Dec 10, 2025 | 33.69 | 33.69 | 32.75 | 33.09 | 33.09 | 0.18% | 21,389 |
| Dec 9, 2025 | 33.00 | 33.44 | 32.71 | 33.03 | 33.03 | 0.46% | 34,439 |
| Dec 8, 2025 | 33.85 | 33.85 | 32.75 | 32.88 | 32.88 | -1.23% | 40,518 |
| Dec 5, 2025 | 34.68 | 34.68 | 33.15 | 33.29 | 33.29 | -2.20% | 13,112 |
| Dec 4, 2025 | 34.00 | 34.75 | 33.05 | 34.04 | 34.04 | -0.29% | 29,247 |
| Dec 3, 2025 | 33.10 | 34.60 | 33.10 | 34.14 | 34.14 | 2.92% | 33,344 |
| Dec 2, 2025 | 34.00 | 34.79 | 33.01 | 33.17 | 33.17 | -3.18% | 33,620 |
| Dec 1, 2025 | 34.51 | 34.95 | 33.15 | 34.26 | 34.26 | -0.12% | 13,600 |
| Nov 28, 2025 | 34.60 | 34.88 | 34.01 | 34.30 | 34.30 | 0.73% | 7,249 |
| Nov 27, 2025 | 34.65 | 34.90 | 34.00 | 34.05 | 34.05 | 0.03% | 19,097 |
| Nov 26, 2025 | 33.42 | 34.30 | 32.65 | 34.04 | 34.04 | 1.58% | 31,191 |
| Nov 25, 2025 | 33.78 | 34.49 | 33.06 | 33.51 | 33.51 | -1.00% | 14,452 |
| Nov 24, 2025 | 35.10 | 35.10 | 33.15 | 33.85 | 33.85 | -1.66% | 19,253 |
| Nov 21, 2025 | 34.19 | 35.00 | 34.00 | 34.42 | 34.42 | -0.81% | 9,478 |
| Nov 20, 2025 | 34.15 | 35.25 | 34.15 | 34.70 | 34.70 | 0.46% | 10,788 |
| Nov 19, 2025 | 34.29 | 35.30 | 33.00 | 34.54 | 34.54 | 1.38% | 41,296 |
| Nov 18, 2025 | 34.82 | 35.48 | 34.00 | 34.07 | 34.07 | -2.15% | 29,999 |
| Nov 17, 2025 | 36.20 | 36.20 | 34.40 | 34.82 | 34.82 | -1.94% | 22,767 |
| Nov 14, 2025 | 35.20 | 35.82 | 34.75 | 35.51 | 35.51 | 2.87% | 15,394 |
| Nov 13, 2025 | 36.20 | 36.20 | 34.06 | 34.52 | 34.52 | -2.51% | 44,893 |
| Nov 12, 2025 | 34.00 | 37.50 | 34.00 | 35.41 | 35.41 | 5.83% | 147,664 |
| Nov 11, 2025 | 33.25 | 33.98 | 33.07 | 33.46 | 33.46 | -1.01% | 19,175 |
| Nov 10, 2025 | 33.85 | 34.10 | 33.70 | 33.80 | 33.80 | -0.03% | 10,195 |
| Nov 7, 2025 | 34.19 | 34.20 | 33.40 | 33.81 | 33.81 | 1.20% | 35,817 |
| Nov 6, 2025 | 35.05 | 35.90 | 33.10 | 33.41 | 33.41 | -6.44% | 58,887 |
| Nov 4, 2025 | 35.70 | 36.18 | 35.02 | 35.71 | 35.71 | 1.97% | 23,095 |
| Nov 3, 2025 | 35.35 | 36.00 | 34.17 | 35.02 | 35.02 | 0.34% | 30,416 |
| Oct 31, 2025 | 35.31 | 35.89 | 34.55 | 34.90 | 34.90 | -1.16% | 25,699 |
| Oct 30, 2025 | 35.76 | 35.95 | 35.17 | 35.31 | 35.31 | -1.26% | 17,935 |
| Oct 29, 2025 | 34.69 | 35.91 | 34.55 | 35.76 | 35.76 | 4.10% | 31,905 |
| Oct 28, 2025 | 35.65 | 35.65 | 34.00 | 34.35 | 34.35 | -2.00% | 50,066 |
| Oct 27, 2025 | 34.65 | 35.44 | 34.65 | 35.05 | 35.05 | -0.76% | 22,802 |
| Oct 24, 2025 | 36.47 | 36.47 | 35.25 | 35.32 | 35.32 | -1.51% | 13,005 |
| Oct 23, 2025 | 35.10 | 36.40 | 35.10 | 35.86 | 35.86 | 2.81% | 69,055 |
| Oct 21, 2025 | 34.41 | 35.38 | 34.39 | 34.88 | 34.88 | 1.42% | 5,834 |
| Oct 20, 2025 | 34.00 | 34.60 | 33.54 | 34.39 | 34.39 | 0.79% | 33,332 |
| Oct 17, 2025 | 35.45 | 35.60 | 33.50 | 34.12 | 34.12 | -1.13% | 43,017 |
| Oct 16, 2025 | 33.75 | 38.40 | 33.55 | 34.51 | 34.51 | 2.46% | 265,948 |
| Oct 15, 2025 | 34.85 | 34.85 | 33.51 | 33.68 | 33.68 | 0.21% | 20,850 |
| Oct 14, 2025 | 33.90 | 34.30 | 33.21 | 33.61 | 33.61 | -0.18% | 17,082 |