Sunteck Realty Limited SUNTECK
NSE · India · Finance
INR 281.55+4.15 (+1.50%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 279.45 | +0.74% | INR 277.00 | INR 281.60 | INR 270.80 | 137.78K |
| 2026-09-30 | INR 277.40 | -1.03% | INR 278.60 | INR 284.00 | INR 276.00 | 67.01K |
| 2026-09-29 | INR 280.30 | +1.28% | INR 276.00 | INR 285.45 | INR 268.55 | 327.51K |
| 2026-09-28 | INR 276.75 | -2.21% | INR 281.00 | INR 282.15 | INR 275.10 | 163.89K |
| 2026-09-25 | INR 283.00 | -0.37% | INR 285.35 | INR 285.35 | INR 281.05 | 79.92K |
| 2026-09-24 | INR 284.05 | -2.09% | INR 288.95 | INR 289.80 | INR 283.05 | 79.72K |
| 2026-09-23 | INR 290.10 | +0.76% | INR 289.20 | INR 294.85 | INR 288.00 | 90.65K |
| 2026-09-22 | INR 287.90 | -0.72% | INR 290.30 | INR 292.70 | INR 286.10 | 54.48K |
| 2026-09-21 | INR 290.00 | -1.38% | INR 294.05 | INR 294.95 | INR 286.20 | 96.90K |
| 2026-09-18 | INR 294.05 | +4.55% | INR 281.20 | INR 298.00 | INR 280.80 | 126.39K |
| 2026-09-17 | INR 281.25 | +0.04% | INR 280.65 | INR 284.80 | INR 278.95 | 54.14K |
| 2026-09-16 | INR 281.15 | +1.79% | INR 277.45 | INR 283.15 | INR 272.00 | 216.29K |
| 2026-09-15 | INR 276.20 | -4.10% | INR 289.00 | INR 289.95 | INR 275.00 | 243.70K |
| 2026-09-14 | INR 288.00 | 0.00% | INR 288.00 | INR 288.00 | INR 288.00 | 0 |
| 2026-09-11 | INR 288.00 | -0.62% | INR 288.25 | INR 289.90 | INR 282.10 | 127.98K |
| 2026-09-10 | INR 289.80 | -0.65% | INR 293.95 | INR 293.95 | INR 288.00 | 102.41K |
| 2026-09-09 | INR 291.70 | -1.42% | INR 295.80 | INR 296.95 | INR 290.45 | 85.23K |
| 2026-09-08 | INR 295.90 | +0.65% | INR 294.40 | INR 297.30 | INR 290.30 | 114.29K |
| 2026-09-07 | INR 294.00 | -1.84% | INR 299.50 | INR 300.10 | INR 293.00 | 112.31K |
| 2026-09-04 | INR 299.50 | +0.59% | INR 297.50 | INR 300.70 | INR 297.50 | 71.97K |
| 2026-09-03 | INR 297.75 | +0.76% | INR 295.90 | INR 300.65 | INR 295.90 | 94.85K |
| 2026-09-02 | INR 295.50 | -2.56% | INR 301.00 | INR 301.00 | INR 294.20 | 144.96K |
| 2026-09-01 | INR 303.25 | +0.17% | INR 302.75 | INR 309.95 | INR 298.10 | 160.92K |
| 2026-08-31 | INR 302.75 | -1.06% | INR 306.00 | INR 306.00 | INR 300.45 | 74.20K |
| 2026-08-28 | INR 306.00 | -0.49% | INR 307.85 | INR 309.45 | INR 304.65 | 77.66K |
| 2026-08-27 | INR 307.50 | -1.47% | INR 312.05 | INR 313.20 | INR 305.25 | 67.14K |
| 2026-08-26 | INR 312.10 | -0.61% | INR 315.60 | INR 316.40 | INR 310.10 | 123.67K |
| 2026-08-25 | INR 314.00 | +2.16% | INR 309.85 | INR 320.00 | INR 306.00 | 511.63K |
| 2026-08-24 | INR 307.35 | +3.71% | INR 296.40 | INR 310.00 | INR 295.35 | 469.64K |
| 2026-08-21 | INR 296.35 | +0.68% | INR 294.00 | INR 298.70 | INR 294.00 | 152.53K |
| 2026-08-20 | INR 294.35 | -0.62% | INR 296.20 | INR 298.00 | INR 293.05 | 174.44K |
| 2026-08-19 | INR 296.20 | -0.87% | INR 296.40 | INR 299.70 | INR 295.00 | 164.78K |
| 2026-08-18 | INR 298.80 | -0.25% | INR 297.30 | INR 300.95 | INR 296.10 | 102.97K |
| 2026-08-17 | INR 299.55 | +0.17% | INR 299.00 | INR 300.80 | INR 294.00 | 101.45K |
| 2026-08-14 | INR 299.05 | -0.10% | INR 297.70 | INR 302.40 | INR 295.10 | 103.07K |
| 2026-08-13 | INR 299.35 | +2.27% | INR 295.55 | INR 300.00 | INR 292.50 | 114.52K |
| 2026-08-12 | INR 292.70 | -1.30% | INR 296.55 | INR 296.55 | INR 290.45 | 156.21K |
| 2026-08-11 | INR 296.55 | -0.67% | INR 297.20 | INR 298.15 | INR 294.75 | 96.95K |
| 2026-08-10 | INR 298.55 | -0.20% | INR 300.00 | INR 302.50 | INR 297.15 | 98.59K |
| 2026-08-07 | INR 299.15 | -0.83% | INR 303.90 | INR 303.90 | INR 298.25 | 124.38K |
| 2026-08-06 | INR 301.65 | -0.26% | INR 302.00 | INR 305.25 | INR 300.30 | 135.23K |
| 2026-08-05 | INR 302.45 | -0.13% | INR 305.85 | INR 306.70 | INR 300.55 | 177.21K |
| 2026-08-04 | INR 302.85 | -1.70% | INR 308.00 | INR 309.40 | INR 301.60 | 145.83K |
| 2026-08-03 | INR 308.10 | +1.92% | INR 305.05 | INR 312.10 | INR 304.45 | 265.80K |
| 2026-07-31 | INR 302.30 | -0.40% | INR 303.00 | INR 304.25 | INR 300.15 | 139.91K |
| 2026-07-30 | INR 303.50 | -1.81% | INR 310.90 | INR 310.90 | INR 302.15 | 183.16K |
| 2026-07-29 | INR 309.10 | +0.67% | INR 309.25 | INR 311.70 | INR 307.20 | 212.63K |
| 2026-07-28 | INR 307.05 | -1.19% | INR 309.95 | INR 311.65 | INR 306.00 | 183.53K |
| 2026-07-27 | INR 310.75 | +1.47% | INR 311.00 | INR 314.65 | INR 308.00 | 220.96K |
| 2026-07-24 | INR 306.25 | +1.21% | INR 305.90 | INR 310.15 | INR 300.50 | 467.37K |
| 2026-07-23 | INR 302.60 | +4.09% | INR 290.75 | INR 323.95 | INR 289.85 | 3.92M |
| 2026-07-22 | INR 290.70 | -7.71% | INR 315.40 | INR 319.00 | INR 289.25 | 908.28K |
| 2026-07-21 | INR 315.00 | -0.63% | INR 319.80 | INR 319.80 | INR 312.15 | 200.69K |
| 2026-07-20 | INR 317.00 | +0.94% | INR 315.95 | INR 319.15 | INR 310.60 | 224.43K |
| 2026-07-17 | INR 314.05 | +0.80% | INR 311.55 | INR 316.00 | INR 310.20 | 276.68K |
| 2026-07-16 | INR 311.55 | -0.62% | INR 312.30 | INR 316.25 | INR 309.75 | 139.33K |
| 2026-07-15 | INR 313.50 | +0.22% | INR 312.80 | INR 318.90 | INR 311.20 | 179.07K |
| 2026-07-14 | INR 312.80 | -3.44% | INR 323.00 | INR 323.65 | INR 309.45 | 397.75K |
| 2026-07-13 | INR 323.95 | -0.99% | INR 324.00 | INR 329.00 | INR 318.15 | 363.49K |
| 2026-07-10 | INR 327.20 | +2.49% | INR 321.50 | INR 332.95 | INR 321.50 | 387.61K |
| 2026-07-09 | INR 319.25 | +2.27% | INR 312.15 | INR 323.35 | INR 309.30 | 1.60M |
| 2026-07-08 | INR 312.15 | -5.32% | INR 329.70 | INR 329.70 | INR 310.10 | 277.79K |
| 2026-07-07 | INR 329.70 | -2.71% | INR 340.00 | INR 340.00 | INR 326.25 | 159.20K |
| 2026-07-06 | INR 338.90 | +2.40% | INR 332.00 | INR 343.00 | INR 329.10 | 441.36K |
| 2026-07-03 | INR 330.95 | +0.15% | INR 333.80 | INR 337.85 | INR 327.90 | 213.34K |
| 2026-07-02 | INR 330.45 | +1.15% | INR 326.00 | INR 331.85 | INR 325.45 | 223.62K |
| 2026-07-01 | INR 326.70 | +5.13% | INR 310.05 | INR 329.00 | INR 310.05 | 266.79K |
| 2026-06-30 | INR 310.75 | -1.57% | INR 316.05 | INR 319.95 | INR 309.20 | 205.73K |
| 2026-06-29 | INR 315.70 | -1.03% | INR 317.60 | INR 323.00 | INR 305.65 | 171.18K |
| 2026-06-26 | INR 319.00 | 0.00% | INR 319.00 | INR 319.00 | INR 319.00 | 0 |
| 2026-06-25 | INR 319.00 | -1.27% | INR 324.65 | INR 325.50 | INR 317.90 | 107.27K |
| 2026-06-24 | INR 323.10 | +2.54% | INR 315.00 | INR 328.80 | INR 310.35 | 375.90K |
| 2026-06-23 | INR 315.10 | -2.58% | INR 323.45 | INR 333.40 | INR 313.00 | 449.66K |
| 2026-06-22 | INR 323.45 | -0.81% | INR 326.00 | INR 329.20 | INR 322.20 | 198.59K |
| 2026-06-19 | INR 326.10 | +0.51% | INR 324.00 | INR 327.45 | INR 319.50 | 268.42K |
| 2026-06-18 | INR 324.45 | +2.67% | INR 316.00 | INR 326.60 | INR 315.60 | 542.01K |
| 2026-06-17 | INR 316.00 | +0.97% | INR 311.90 | INR 319.05 | INR 307.25 | 440.62K |
| 2026-06-16 | INR 312.95 | +4.93% | INR 298.25 | INR 314.90 | INR 298.25 | 659.08K |
| 2026-06-15 | INR 298.25 | +3.79% | INR 294.90 | INR 306.70 | INR 294.20 | 518.06K |
| 2026-06-12 | INR 287.35 | +4.99% | INR 278.85 | INR 289.70 | INR 276.20 | 310.12K |
| 2026-06-11 | INR 273.70 | -1.95% | INR 275.50 | INR 278.30 | INR 272.50 | 206.50K |
| 2026-06-10 | INR 279.15 | -0.99% | INR 282.00 | INR 286.40 | INR 278.30 | 236.50K |
| 2026-06-09 | INR 281.95 | +2.85% | INR 274.15 | INR 285.00 | INR 274.15 | 281.51K |
| 2026-06-08 | INR 274.15 | -2.89% | INR 279.95 | INR 279.95 | INR 273.50 | 259.69K |
| 2026-06-05 | INR 282.30 | +1.51% | INR 280.00 | INR 287.00 | INR 279.85 | 240.50K |
| 2026-06-04 | INR 278.10 | -1.17% | INR 281.40 | INR 284.60 | INR 277.55 | 264.56K |
| 2026-06-03 | INR 281.40 | -2.34% | INR 288.20 | INR 289.00 | INR 276.15 | 414.29K |
| 2026-06-02 | INR 288.15 | -0.47% | INR 287.70 | INR 290.00 | INR 280.40 | 334.52K |
| 2026-06-01 | INR 289.50 | +1.33% | INR 289.95 | INR 296.45 | INR 286.55 | 281.05K |
| 2026-05-29 | INR 285.70 | -4.83% | INR 300.15 | INR 300.15 | INR 281.90 | 2.06M |