Suraj Limited SURAJLTD
NSE · India · Non-Energy Minerals
INR 193.50-1.50 (-0.77%)
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 193.51 | -0.76% | INR 195.00 | INR 195.00 | INR 190.00 | 590 |
| 2026-09-30 | INR 195.00 | +0.96% | INR 196.00 | INR 196.00 | INR 195.00 | 7 |
| 2026-09-29 | INR 193.14 | -0.16% | INR 198.00 | INR 198.01 | INR 193.02 | 1.33K |
| 2026-09-28 | INR 193.45 | -2.34% | INR 198.15 | INR 198.15 | INR 192.00 |
| 610 |
| 2026-09-25 | INR 198.08 | -1.21% | INR 200.50 | INR 201.00 | INR 195.00 | 97 |
| 2026-09-24 | INR 200.50 | +1.77% | INR 204.89 | INR 204.89 | INR 199.00 | 154 |
| 2026-09-23 | INR 197.01 | -2.67% | INR 203.43 | INR 203.43 | INR 197.01 | 430 |
| 2026-09-22 | INR 202.41 | +2.23% | INR 198.00 | INR 204.99 | INR 190.30 | 920 |
| 2026-09-21 | INR 198.00 | -1.39% | INR 200.79 | INR 200.79 | INR 195.02 | 81 |
| 2026-09-18 | INR 200.79 | -0.55% | INR 201.89 | INR 201.89 | INR 197.03 | 436 |
| 2026-09-17 | INR 201.90 | +2.32% | INR 201.49 | INR 202.00 | INR 201.49 | 151 |
| 2026-09-16 | INR 197.32 | +0.80% | INR 200.00 | INR 202.98 | INR 197.01 | 50 |
| 2026-09-15 | INR 195.75 | -2.12% | INR 196.17 | INR 199.79 | INR 194.97 | 1.31K |
| 2026-09-14 | INR 199.99 | 0.00% | INR 199.99 | INR 199.99 | INR 199.99 | 0 |
| 2026-09-11 | INR 199.99 | -0.33% | INR 200.00 | INR 205.00 | INR 196.00 | 1.49K |
| 2026-09-10 | INR 200.66 | -1.67% | INR 200.00 | INR 204.79 | INR 198.00 | 3.23K |
| 2026-09-09 | INR 204.06 | +1.93% | INR 200.00 | INR 205.50 | INR 192.01 | 1.12K |
| 2026-09-08 | INR 200.20 | +0.10% | INR 200.00 | INR 207.98 | INR 198.25 | 3.04K |
| 2026-09-07 | INR 200.00 | -0.89% | INR 202.01 | INR 205.80 | INR 198.45 | 8.35K |
| 2026-09-04 | INR 201.79 | -0.68% | INR 204.00 | INR 204.99 | INR 201.00 | 3.83K |
| 2026-09-03 | INR 203.17 | -0.48% | INR 205.00 | INR 206.97 | INR 198.50 | 4.06K |
| 2026-09-02 | INR 204.15 | -0.90% | INR 205.00 | INR 207.90 | INR 203.50 | 25 |
| 2026-09-01 | INR 206.01 | +1.95% | INR 206.00 | INR 208.90 | INR 201.25 | 1.07K |
| 2026-08-31 | INR 202.07 | -3.73% | INR 210.00 | INR 210.00 | INR 201.01 | 853 |
| 2026-08-28 | INR 209.89 | -1.92% | INR 214.00 | INR 216.44 | INR 205.10 | 1.43K |
| 2026-08-27 | INR 214.00 | +0.23% | INR 213.50 | INR 216.85 | INR 210.00 | 33 |
| 2026-08-26 | INR 213.51 | +2.62% | INR 209.79 | INR 214.97 | INR 202.00 | 1.36K |
| 2026-08-25 | INR 208.06 | -0.69% | INR 210.00 | INR 210.00 | INR 205.03 | 147 |
| 2026-08-24 | INR 209.51 | +3.47% | INR 209.90 | INR 214.90 | INR 206.43 | 2.19K |
| 2026-08-21 | INR 202.49 | +3.34% | INR 195.94 | INR 203.85 | INR 195.94 | 2.81K |
| 2026-08-20 | INR 195.94 | -3.63% | INR 201.00 | INR 204.70 | INR 192.00 | 8.85K |
| 2026-08-19 | INR 203.32 | -2.93% | INR 210.00 | INR 214.00 | INR 200.00 | 6.59K |
| 2026-08-18 | INR 209.45 | -3.92% | INR 218.01 | INR 222.98 | INR 207.00 | 8.70K |
| 2026-08-17 | INR 218.00 | -2.43% | INR 220.00 | INR 220.00 | INR 217.13 | 5.23K |
| 2026-08-14 | INR 223.44 | -0.64% | INR 225.00 | INR 227.40 | INR 219.00 | 130 |
| 2026-08-13 | INR 224.88 | +2.98% | INR 220.00 | INR 234.90 | INR 216.64 | 2.40K |
| 2026-08-12 | INR 218.38 | -2.35% | INR 220.00 | INR 222.99 | INR 215.01 | 153 |
| 2026-08-11 | INR 223.64 | +0.27% | INR 223.87 | INR 224.14 | INR 218.00 | 44 |
| 2026-08-10 | INR 223.04 | +0.51% | INR 220.00 | INR 224.60 | INR 216.46 | 799 |
| 2026-08-07 | INR 221.90 | +1.47% | INR 219.18 | INR 222.58 | INR 218.00 | 107 |
| 2026-08-06 | INR 218.68 | +0.65% | INR 220.00 | INR 222.00 | INR 216.31 | 431 |
| 2026-08-05 | INR 217.26 | -1.23% | INR 220.00 | INR 220.00 | INR 215.45 | 126 |
| 2026-08-04 | INR 219.96 | -0.43% | INR 220.00 | INR 223.00 | INR 215.00 | 404 |
| 2026-08-03 | INR 220.91 | +0.68% | INR 220.00 | INR 224.00 | INR 218.00 | 1.29K |
| 2026-07-31 | INR 219.42 | -2.02% | INR 225.00 | INR 227.63 | INR 217.00 | 2.29K |
| 2026-07-30 | INR 223.95 | -0.09% | INR 225.27 | INR 226.00 | INR 220.00 | 43 |
| 2026-07-29 | INR 224.15 | +0.32% | INR 219.00 | INR 227.00 | INR 219.00 | 795 |
| 2026-07-28 | INR 223.43 | +1.96% | INR 225.00 | INR 226.66 | INR 222.97 | 1.59K |
| 2026-07-27 | INR 219.13 | -0.98% | INR 225.00 | INR 247.00 | INR 215.40 | 20.09K |
| 2026-07-24 | INR 221.30 | -3.98% | INR 221.05 | INR 223.26 | INR 210.50 | 1.53K |
| 2026-07-23 | INR 230.47 | +1.90% | INR 224.00 | INR 237.95 | INR 220.00 | 3.99K |
| 2026-07-22 | INR 226.17 | -1.24% | INR 228.99 | INR 231.90 | INR 220.00 | 388 |
| 2026-07-21 | INR 229.00 | +0.22% | INR 229.01 | INR 231.99 | INR 225.00 | 99 |
| 2026-07-20 | INR 228.50 | +1.60% | INR 220.25 | INR 230.00 | INR 220.25 | 190 |
| 2026-07-17 | INR 224.91 | -0.68% | INR 224.00 | INR 225.99 | INR 224.00 | 113 |
| 2026-07-16 | INR 226.45 | +0.66% | INR 226.00 | INR 227.50 | INR 226.00 | 34 |
| 2026-07-15 | INR 224.97 | -0.84% | INR 226.00 | INR 226.00 | INR 220.05 | 135 |
| 2026-07-14 | INR 226.87 | +2.29% | INR 227.00 | INR 227.00 | INR 223.00 | 287 |
| 2026-07-13 | INR 221.79 | -4.98% | INR 230.00 | INR 230.50 | INR 220.05 | 2.06K |
| 2026-07-10 | INR 233.42 | +1.50% | INR 230.00 | INR 237.70 | INR 227.99 | 1.05K |
| 2026-07-09 | INR 229.96 | -1.73% | INR 234.00 | INR 234.00 | INR 227.00 | 210 |
| 2026-07-08 | INR 234.00 | +1.67% | INR 234.00 | INR 234.00 | INR 234.00 | 1 |
| 2026-07-07 | INR 230.16 | +1.88% | INR 225.92 | INR 232.00 | INR 225.92 | 135 |
| 2026-07-06 | INR 225.92 | -3.86% | INR 235.00 | INR 249.45 | INR 222.20 | 21.86K |
| 2026-07-03 | INR 234.99 | +3.98% | INR 226.00 | INR 235.00 | INR 226.00 | 221 |
| 2026-07-02 | INR 226.00 | +0.44% | INR 228.99 | INR 229.59 | INR 222.17 | 63 |
| 2026-07-01 | INR 225.00 | -2.16% | INR 225.00 | INR 229.90 | INR 220.05 | 459 |
| 2026-06-30 | INR 229.96 | +0.93% | INR 230.00 | INR 231.00 | INR 228.00 | 283 |
| 2026-06-29 | INR 227.85 | -0.30% | INR 228.00 | INR 231.20 | INR 226.00 | 1.92K |
| 2026-06-26 | INR 228.53 | 0.00% | INR 228.53 | INR 228.53 | INR 228.53 | 0 |
| 2026-06-25 | INR 228.53 | -0.47% | INR 235.00 | INR 235.00 | INR 222.11 | 344 |
| 2026-06-24 | INR 229.61 | +0.31% | INR 228.00 | INR 232.70 | INR 226.00 | 267 |
| 2026-06-23 | INR 228.90 | -0.30% | INR 229.59 | INR 229.99 | INR 220.00 | 514 |
| 2026-06-22 | INR 229.59 | +1.32% | INR 230.00 | INR 230.00 | INR 225.05 | 175 |
| 2026-06-19 | INR 226.59 | -1.48% | INR 231.00 | INR 231.15 | INR 225.00 | 510 |
| 2026-06-18 | INR 229.99 | 0.00% | INR 230.00 | INR 230.00 | INR 228.36 | 120 |
| 2026-06-17 | INR 230.00 | +0.66% | INR 232.99 | INR 232.99 | INR 227.99 | 249 |
| 2026-06-16 | INR 228.50 | -1.02% | INR 233.00 | INR 233.70 | INR 223.10 | 859 |
| 2026-06-15 | INR 230.86 | -1.75% | INR 236.14 | INR 236.14 | INR 230.00 | 889 |
| 2026-06-12 | INR 234.97 | +4.33% | INR 230.00 | INR 235.00 | INR 228.00 | 1.29K |
| 2026-06-11 | INR 225.22 | -0.78% | INR 228.00 | INR 233.79 | INR 224.00 | 547 |
| 2026-06-10 | INR 227.00 | -1.30% | INR 234.25 | INR 234.25 | INR 227.00 | 149 |
| 2026-06-09 | INR 230.00 | +0.88% | INR 230.00 | INR 233.39 | INR 227.00 | 238 |
| 2026-06-08 | INR 228.00 | -0.25% | INR 230.00 | INR 230.98 | INR 225.00 | 104 |
| 2026-06-05 | INR 228.56 | +0.69% | INR 226.01 | INR 233.97 | INR 225.05 | 525 |
| 2026-06-04 | INR 226.99 | -1.31% | INR 234.69 | INR 234.70 | INR 225.20 | 445 |
| 2026-06-03 | INR 230.00 | -0.07% | INR 227.00 | INR 232.00 | INR 227.00 | 82 |
| 2026-06-02 | INR 230.17 | -1.52% | INR 235.00 | INR 235.00 | INR 230.00 | 486 |
| 2026-06-01 | INR 233.73 | +4.17% | INR 239.00 | INR 239.00 | INR 228.55 | 1.77K |
| 2026-05-29 | INR 224.37 | -4.26% | INR 228.01 | INR 239.65 | INR 218.97 | 4.03K |