Suraj Estate Developers Limited SURAJEST
NSE · India · Industrial Services
INR 200.15-7.54 (-3.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 207.69 | -0.66% | INR 209.00 | INR 214.82 | INR 203.24 | 91.95K |
| 2026-09-29 | INR 209.06 | -3.78% | INR 217.89 | INR 217.89 | INR 207.01 | 102.63K |
| 2026-09-28 | INR 217.27 | -2.02% | INR 225.95 | INR 225.95 | INR 216.00 | 49.66K |
| 2026-09-25 | INR 221.75 | +1.06% | INR 221.95 | INR 224.00 | INR 218.82 | 75.69K |
| 2026-09-24 | INR 219.42 | -0.45% | INR 220.41 | INR 228.60 | INR 214.10 | 345.29K |
| 2026-09-23 | INR 220.41 | +1.57% | INR 216.50 | INR 222.20 | INR 213.90 | 208.29K |
| 2026-09-22 | INR 217.00 | +0.27% | INR 213.00 | INR 226.61 | INR 213.00 | 622.79K |
| 2026-09-21 | INR 216.41 | +12.57% | INR 193.79 | INR 222.96 | INR 193.00 | 2.69M |
| 2026-09-18 | INR 192.25 | +8.38% | INR 178.25 | INR 195.62 | INR 176.70 | 641.09K |
| 2026-09-17 | INR 177.39 | +5.16% | INR 168.30 | INR 179.30 | INR 165.00 | 224.70K |
| 2026-09-16 | INR 168.69 | -0.68% | INR 171.00 | INR 171.00 | INR 166.00 | 45.11K |
| 2026-09-15 | INR 169.85 | -2.71% | INR 175.42 | INR 179.59 | INR 168.85 | 123.90K |
| 2026-09-11 | INR 174.59 | -1.36% | INR 175.00 | INR 175.49 | INR 172.50 | 44.13K |
| 2026-09-10 | INR 177.00 | +4.17% | INR 170.00 | INR 179.47 | INR 170.00 | 362.66K |
| 2026-09-09 | INR 169.91 | -2.31% | INR 174.25 | INR 179.99 | INR 166.25 | 385.37K |
| 2026-09-08 | INR 173.92 | -1.23% | INR 176.90 | INR 178.80 | INR 173.01 | 218.55K |
| 2026-09-07 | INR 176.09 | -1.21% | INR 178.28 | INR 181.39 | INR 175.00 | 310.83K |
| 2026-09-04 | INR 178.25 | +0.25% | INR 177.90 | INR 181.48 | INR 177.52 | 129.33K |
| 2026-09-03 | INR 177.80 | -6.39% | INR 187.44 | INR 187.44 | INR 175.21 | 336.51K |
| 2026-09-02 | INR 189.94 | -0.82% | INR 189.01 | INR 190.79 | INR 188.00 | 78.51K |
| 2026-09-01 | INR 191.51 | +0.26% | INR 190.00 | INR 192.53 | INR 189.47 | 91.22K |
| 2026-08-31 | INR 191.01 | -3.86% | INR 198.68 | INR 198.69 | INR 190.29 | 160.14K |
| 2026-08-28 | INR 198.68 | +1.49% | INR 195.00 | INR 204.01 | INR 194.81 | 175.60K |
| 2026-08-27 | INR 195.77 | -0.12% | INR 197.17 | INR 197.25 | INR 193.10 | 143.23K |
| 2026-08-26 | INR 196.01 | -0.30% | INR 198.20 | INR 198.20 | INR 194.00 | 80.30K |
| 2026-08-25 | INR 196.60 | +0.67% | INR 195.00 | INR 197.00 | INR 194.05 | 72.87K |
| 2026-08-24 | INR 195.29 | -0.09% | INR 195.46 | INR 198.00 | INR 194.61 | 73.52K |
| 2026-08-21 | INR 195.46 | -1.56% | INR 199.01 | INR 201.00 | INR 195.00 | 106.24K |
| 2026-08-20 | INR 198.56 | -3.55% | INR 206.21 | INR 206.91 | INR 198.00 | 168.26K |
| 2026-08-19 | INR 205.87 | -1.11% | INR 207.00 | INR 210.09 | INR 205.00 | 114.59K |
| 2026-08-18 | INR 208.19 | -1.50% | INR 213.06 | INR 213.06 | INR 208.00 | 108.90K |
| 2026-08-17 | INR 211.37 | -1.38% | INR 220.00 | INR 223.00 | INR 207.76 | 220.89K |
| 2026-08-14 | INR 214.32 | -0.76% | INR 215.97 | INR 219.00 | INR 212.21 | 145.94K |
| 2026-08-13 | INR 215.97 | +3.17% | INR 209.33 | INR 218.54 | INR 209.33 | 341.28K |
| 2026-08-12 | INR 209.33 | +0.26% | INR 208.76 | INR 211.19 | INR 205.51 | 110.65K |
| 2026-08-11 | INR 208.78 | +0.15% | INR 208.00 | INR 218.00 | INR 208.00 | 246.55K |
| 2026-08-10 | INR 208.47 | +3.40% | INR 204.61 | INR 211.00 | INR 202.20 | 141.57K |
| 2026-08-07 | INR 201.61 | -1.20% | INR 204.06 | INR 205.25 | INR 191.22 | 127.99K |
| 2026-08-06 | INR 204.06 | -0.63% | INR 207.00 | INR 207.00 | INR 202.94 | 70.49K |
| 2026-08-05 | INR 205.36 | +2.61% | INR 202.15 | INR 207.00 | INR 201.11 | 128.01K |
| 2026-08-04 | INR 200.14 | -0.76% | INR 203.23 | INR 203.23 | INR 199.00 | 44.86K |
| 2026-08-03 | INR 201.68 | +2.92% | INR 196.00 | INR 202.69 | INR 196.00 | 36.52K |
| 2026-07-31 | INR 195.95 | +0.56% | INR 194.89 | INR 197.80 | INR 194.00 | 15.82K |
| 2026-07-30 | INR 194.85 | -0.24% | INR 196.00 | INR 196.90 | INR 194.00 | 13.10K |
| 2026-07-29 | INR 195.32 | +0.79% | INR 194.06 | INR 197.57 | INR 194.06 | 13.93K |
| 2026-07-28 | INR 193.78 | -0.92% | INR 196.69 | INR 196.69 | INR 193.00 | 10.85K |
| 2026-07-27 | INR 195.57 | +1.04% | INR 196.99 | INR 196.99 | INR 194.16 | 10.29K |
| 2026-07-24 | INR 193.56 | -0.50% | INR 193.60 | INR 194.54 | INR 190.00 | 19.36K |
| 2026-07-23 | INR 194.54 | +0.11% | INR 193.00 | INR 198.30 | INR 193.00 | 25.30K |
| 2026-07-22 | INR 194.33 | -0.63% | INR 196.00 | INR 200.27 | INR 193.00 | 26.72K |
| 2026-07-21 | INR 195.56 | -1.53% | INR 198.61 | INR 199.18 | INR 195.00 | 46.88K |
| 2026-07-20 | INR 198.60 | -0.29% | INR 199.18 | INR 200.56 | INR 198.00 | 44.70K |
| 2026-07-17 | INR 199.18 | -0.20% | INR 198.00 | INR 200.69 | INR 198.00 | 23.78K |
| 2026-07-16 | INR 199.58 | +0.33% | INR 198.92 | INR 202.73 | INR 198.00 | 30.25K |
| 2026-07-15 | INR 198.92 | -1.94% | INR 204.00 | INR 204.86 | INR 198.00 | 66.99K |
| 2026-07-14 | INR 202.86 | -2.14% | INR 206.27 | INR 206.30 | INR 200.73 | 27.18K |
| 2026-07-13 | INR 207.30 | +1.31% | INR 203.98 | INR 208.75 | INR 203.00 | 61.38K |
| 2026-07-10 | INR 204.61 | +1.16% | INR 203.99 | INR 206.08 | INR 202.68 | 26.55K |
| 2026-07-09 | INR 202.27 | +0.76% | INR 203.06 | INR 204.00 | INR 199.20 | 48.91K |
| 2026-07-08 | INR 200.74 | -0.97% | INR 202.94 | INR 204.29 | INR 198.00 | 62.65K |
| 2026-07-07 | INR 202.71 | -1.10% | INR 205.00 | INR 208.95 | INR 200.20 | 33.15K |
| 2026-07-06 | INR 204.97 | +0.17% | INR 204.62 | INR 208.95 | INR 202.00 | 161.64K |
| 2026-07-03 | INR 204.62 | -0.45% | INR 206.60 | INR 210.22 | INR 203.00 | 48.69K |
| 2026-07-02 | INR 205.55 | +1.81% | INR 202.90 | INR 209.39 | INR 202.90 | 100.63K |
| 2026-07-01 | INR 201.90 | +1.75% | INR 199.85 | INR 206.00 | INR 194.50 | 202.51K |
| 2026-06-30 | INR 198.43 | +5.49% | INR 188.50 | INR 207.00 | INR 188.50 | 257.47K |
| 2026-06-29 | INR 188.10 | -1.83% | INR 195.00 | INR 195.00 | INR 187.00 | 47.50K |
| 2026-06-26 | INR 191.61 | 0.00% | INR 191.61 | INR 191.61 | INR 191.61 | 0 |
| 2026-06-25 | INR 191.61 | -1.39% | INR 196.00 | INR 196.29 | INR 190.80 | 46.54K |
| 2026-06-24 | INR 194.32 | -0.76% | INR 195.00 | INR 199.55 | INR 193.00 | 37.08K |
| 2026-06-23 | INR 195.81 | +0.27% | INR 197.00 | INR 197.99 | INR 193.71 | 70.45K |
| 2026-06-22 | INR 195.28 | -0.42% | INR 196.05 | INR 198.98 | INR 194.00 | 43.07K |
| 2026-06-19 | INR 196.10 | +1.65% | INR 193.69 | INR 204.25 | INR 185.71 | 124.93K |
| 2026-06-18 | INR 192.92 | -1.74% | INR 196.00 | INR 199.80 | INR 190.00 | 134.61K |
| 2026-06-17 | INR 196.33 | +0.25% | INR 195.84 | INR 202.64 | INR 194.12 | 190.32K |
| 2026-06-16 | INR 195.84 | -0.08% | INR 197.45 | INR 197.45 | INR 194.73 | 22.29K |
| 2026-06-15 | INR 195.99 | +3.36% | INR 192.80 | INR 198.00 | INR 192.62 | 76.10K |
| 2026-06-12 | INR 189.62 | +1.52% | INR 190.20 | INR 191.02 | INR 185.81 | 45.94K |
| 2026-06-11 | INR 186.78 | -1.27% | INR 189.67 | INR 189.67 | INR 185.05 | 51.38K |
| 2026-06-10 | INR 189.19 | -2.06% | INR 193.40 | INR 194.33 | INR 188.00 | 29.31K |
| 2026-06-09 | INR 193.17 | +5.11% | INR 184.00 | INR 195.15 | INR 182.00 | 323.71K |
| 2026-06-08 | INR 183.78 | -1.56% | INR 188.90 | INR 190.68 | INR 182.61 | 76.05K |
| 2026-06-05 | INR 186.69 | -0.74% | INR 190.10 | INR 190.99 | INR 185.05 | 80.53K |
| 2026-06-04 | INR 188.08 | -0.89% | INR 192.00 | INR 193.00 | INR 187.00 | 136.49K |
| 2026-06-03 | INR 189.76 | -3.43% | INR 196.49 | INR 198.40 | INR 188.05 | 243.03K |
| 2026-06-02 | INR 196.49 | -5.39% | INR 207.69 | INR 213.61 | INR 195.00 | 277.66K |
| 2026-06-01 | INR 207.69 | -7.59% | INR 221.75 | INR 221.75 | INR 207.00 | 194.66K |
| 2026-05-29 | INR 224.75 | +0.43% | INR 223.78 | INR 230.69 | INR 223.78 | 48.19K |
| 2026-05-28 | INR 223.78 | 0.00% | INR 223.78 | INR 223.78 | INR 223.78 | 0 |
| 2026-05-27 | INR 223.78 | -0.70% | INR 226.36 | INR 226.99 | INR 222.31 | 26.30K |