NSE:SUTLEJTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.37	41.50	39.71	40.24	40.24	-0.30%	123,831
Apr 28, 2026	37.80	40.75	37.80	40.36	40.36	4.29%	229,554
Apr 27, 2026	36.15	39.00	36.15	38.70	38.70	5.05%	139,495
Apr 24, 2026	36.30	37.89	36.30	36.84	36.84	-1.18%	29,458
Apr 23, 2026	37.00	38.10	36.45	37.28	37.28	0.76%	104,632
Apr 22, 2026	36.06	38.00	36.05	37.00	37.00	2.18%	63,860
Apr 21, 2026	36.50	36.83	35.98	36.21	36.21	-0.25%	32,325
Apr 20, 2026	36.55	37.10	36.10	36.30	36.30	-0.85%	33,350
Apr 17, 2026	37.00	37.25	36.30	36.61	36.61	-1.03%	54,388
Apr 16, 2026	36.39	37.35	36.00	36.99	36.99	1.65%	104,220
Apr 15, 2026	34.04	36.96	34.04	36.39	36.39	6.90%	173,829
Apr 13, 2026	31.80	34.95	31.01	34.04	34.04	7.42%	235,165
Apr 10, 2026	29.87	32.18	29.87	31.69	31.69	6.09%	43,362
Apr 9, 2026	29.90	30.40	29.65	29.87	29.87	1.05%	18,554
Apr 8, 2026	29.55	29.99	29.52	29.56	29.56	2.67%	54,097
Apr 7, 2026	27.23	29.29	27.23	28.79	28.79	2.20%	20,590
Apr 6, 2026	28.48	28.68	27.40	28.17	28.17	1.26%	42,878
Apr 2, 2026	25.72	28.99	25.72	27.82	27.82	3.57%	55,611
Apr 1, 2026	25.25	27.10	25.25	26.86	26.86	11.08%	55,666
Mar 30, 2026	25.88	25.91	24.00	24.18	24.18	-6.50%	152,294
Mar 27, 2026	28.02	28.02	25.50	25.86	25.86	-7.71%	186,134
Mar 25, 2026	27.35	28.42	27.35	28.02	28.02	0.18%	178,714
Mar 24, 2026	28.18	28.70	27.56	27.97	27.97	2.68%	74,661
Mar 23, 2026	29.02	29.02	27.00	27.24	27.24	-6.74%	90,459
Mar 20, 2026	29.50	29.74	29.02	29.21	29.21	0.48%	26,798
Mar 19, 2026	30.00	30.00	28.82	29.07	29.07	-1.12%	120,056
Mar 18, 2026	30.00	30.40	29.02	29.40	29.40	0.62%	64,109
Mar 17, 2026	31.00	31.00	29.05	29.22	29.22	-0.48%	31,966
Mar 16, 2026	29.40	30.34	29.16	29.36	29.36	-3.20%	28,578
Mar 13, 2026	32.30	32.30	30.01	30.33	30.33	-5.25%	66,212
Mar 12, 2026	32.34	32.37	30.99	32.01	32.01	0.95%	177,051
Mar 11, 2026	30.89	32.00	30.72	31.71	31.71	3.63%	67,299
Mar 10, 2026	29.00	31.79	28.88	30.60	30.60	5.52%	23,447
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