Sutlej Textiles & Industries Ltd. SUTLEJTEX
NSE · India · Process Industries
INR 35.80-1.70 (-4.53%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 36.24 | -3.36% | INR 37.50 | INR 38.00 | INR 35.70 | 17.82K |
| 2026-09-30 | INR 37.50 | +2.99% | INR 36.55 | INR 38.23 | INR 36.55 | 24.68K |
| 2026-09-29 | INR 36.41 | -1.59% | INR 38.30 | INR 38.30 | INR 36.35 | 5.54K |
| 2026-09-28 | INR 37.00 | -0.83% | INR 38.00 | INR 38.00 | INR 36.90 | 15.73K |
| 2026-09-25 | INR 37.31 | -1.82% | INR 38.00 | INR 38.10 | INR 37.00 | 22.62K |
| 2026-09-24 | INR 38.00 | -2.44% | INR 38.50 | INR 38.79 | INR 37.52 | 14.63K |
| 2026-09-23 | INR 38.95 | +0.08% | INR 38.86 | INR 39.00 | INR 38.12 | 9.32K |
| 2026-09-22 | INR 38.92 | +1.51% | INR 39.45 | INR 40.00 | INR 38.37 | 20.55K |
| 2026-09-21 | INR 38.34 | +0.58% | INR 38.86 | INR 39.16 | INR 38.00 | 13.35K |
| 2026-09-18 | INR 38.12 | -1.27% | INR 38.50 | INR 39.00 | INR 37.50 | 39.94K |
| 2026-09-17 | INR 38.61 | -0.31% | INR 37.51 | INR 39.74 | INR 37.51 | 10.27K |
| 2026-09-16 | INR 38.73 | +1.18% | INR 38.50 | INR 39.00 | INR 36.50 | 48.82K |
| 2026-09-15 | INR 38.28 | -2.52% | INR 39.31 | INR 39.50 | INR 38.00 | 68.46K |
| 2026-09-11 | INR 39.27 | -0.93% | INR 39.65 | INR 40.90 | INR 38.90 | 20.48K |
| 2026-09-10 | INR 39.64 | -0.78% | INR 41.73 | INR 41.73 | INR 39.01 | 26.59K |
| 2026-09-09 | INR 39.95 | -1.60% | INR 40.40 | INR 41.60 | INR 39.25 | 18.73K |
| 2026-09-08 | INR 40.60 | -0.37% | INR 40.85 | INR 42.00 | INR 39.55 | 35.68K |
| 2026-09-07 | INR 40.75 | -0.34% | INR 42.49 | INR 42.93 | INR 40.65 | 68.62K |
| 2026-09-04 | INR 40.89 | +4.95% | INR 38.90 | INR 40.90 | INR 38.90 | 71.82K |
| 2026-09-03 | INR 38.96 | +0.49% | INR 38.89 | INR 40.70 | INR 38.51 | 15.72K |
| 2026-09-02 | INR 38.77 | -1.70% | INR 39.20 | INR 39.50 | INR 38.50 | 25.95K |
| 2026-09-01 | INR 39.44 | -1.57% | INR 40.25 | INR 41.50 | INR 39.25 | 36.06K |
| 2026-08-31 | INR 40.07 | +1.96% | INR 38.51 | INR 40.25 | INR 38.16 | 19.34K |
| 2026-08-28 | INR 39.30 | +1.55% | INR 38.51 | INR 40.39 | INR 38.51 | 30.39K |
| 2026-08-27 | INR 38.70 | -0.18% | INR 38.80 | INR 39.45 | INR 38.50 | 23.02K |
| 2026-08-26 | INR 38.77 | +1.97% | INR 38.50 | INR 39.00 | INR 38.04 | 19.27K |
| 2026-08-25 | INR 38.02 | -1.09% | INR 38.30 | INR 38.99 | INR 38.01 | 13.78K |
| 2026-08-24 | INR 38.44 | +0.79% | INR 37.11 | INR 38.95 | INR 37.11 | 112.91K |
| 2026-08-21 | INR 38.14 | -0.10% | INR 38.11 | INR 38.85 | INR 38.11 | 31.03K |
| 2026-08-20 | INR 38.18 | +0.24% | INR 38.95 | INR 38.95 | INR 38.06 | 8.20K |
| 2026-08-19 | INR 38.09 | +0.11% | INR 38.95 | INR 39.45 | INR 38.00 | 34.40K |
| 2026-08-18 | INR 38.05 | -0.03% | INR 38.50 | INR 39.00 | INR 37.72 | 23.31K |
| 2026-08-17 | INR 38.06 | -0.08% | INR 36.31 | INR 38.80 | INR 36.31 | 7.94K |
| 2026-08-14 | INR 38.09 | -0.68% | INR 38.10 | INR 38.49 | INR 38.01 | 18.88K |
| 2026-08-13 | INR 38.35 | +0.13% | INR 38.30 | INR 38.98 | INR 38.30 | 2.10K |
| 2026-08-12 | INR 38.30 | +0.52% | INR 38.01 | INR 38.50 | INR 38.01 | 47.79K |
| 2026-08-11 | INR 38.10 | -0.63% | INR 38.38 | INR 38.49 | INR 38.03 | 39.75K |
| 2026-08-10 | INR 38.34 | -0.52% | INR 38.49 | INR 38.58 | INR 38.15 | 31.15K |
| 2026-08-07 | INR 38.54 | -4.70% | INR 40.00 | INR 40.44 | INR 38.42 | 58.63K |
| 2026-08-06 | INR 40.44 | +3.75% | INR 38.03 | INR 40.92 | INR 37.70 | 127.38K |
| 2026-08-05 | INR 38.98 | +2.26% | INR 39.39 | INR 39.60 | INR 38.00 | 35.69K |
| 2026-08-04 | INR 38.12 | +0.24% | INR 38.00 | INR 39.50 | INR 38.00 | 34.34K |
| 2026-08-03 | INR 38.03 | +0.08% | INR 39.75 | INR 39.75 | INR 37.53 | 25.22K |
| 2026-07-31 | INR 38.00 | -0.08% | INR 38.53 | INR 38.80 | INR 38.00 | 58.60K |
| 2026-07-30 | INR 38.03 | -0.16% | INR 38.28 | INR 38.98 | INR 38.00 | 19.66K |
| 2026-07-29 | INR 38.09 | +0.24% | INR 36.52 | INR 39.49 | INR 36.52 | 40.38K |
| 2026-07-28 | INR 38.00 | -0.34% | INR 38.15 | INR 39.40 | INR 38.00 | 16.21K |
| 2026-07-27 | INR 38.13 | +1.38% | INR 38.99 | INR 38.99 | INR 37.25 | 33.58K |
| 2026-07-24 | INR 37.61 | -1.10% | INR 37.84 | INR 38.30 | INR 37.16 | 19.11K |
| 2026-07-23 | INR 38.03 | +0.08% | INR 37.54 | INR 39.40 | INR 37.54 | 4.03K |
| 2026-07-22 | INR 38.00 | -1.04% | INR 38.40 | INR 39.00 | INR 38.00 | 7.99K |
| 2026-07-21 | INR 38.40 | -1.66% | INR 39.90 | INR 40.09 | INR 38.25 | 3.76K |
| 2026-07-20 | INR 39.05 | -0.51% | INR 38.00 | INR 39.40 | INR 38.00 | 10.96K |
| 2026-07-17 | INR 39.25 | +1.00% | INR 40.80 | INR 40.80 | INR 38.62 | 39.68K |
| 2026-07-16 | INR 38.86 | +5.00% | INR 37.15 | INR 38.86 | INR 37.15 | 57.03K |
| 2026-07-15 | INR 37.01 | -2.25% | INR 37.86 | INR 38.35 | INR 36.55 | 29.36K |
| 2026-07-14 | INR 37.86 | +0.16% | INR 38.47 | INR 38.47 | INR 37.60 | 11.84K |
| 2026-07-13 | INR 37.80 | -0.47% | INR 37.98 | INR 38.70 | INR 37.71 | 8.17K |
| 2026-07-10 | INR 37.98 | +0.18% | INR 37.25 | INR 38.20 | INR 37.25 | 98.26K |
| 2026-07-09 | INR 37.91 | +1.34% | INR 36.51 | INR 38.60 | INR 36.51 | 33.76K |
| 2026-07-08 | INR 37.41 | -0.74% | INR 37.71 | INR 38.24 | INR 36.74 | 37.57K |
| 2026-07-07 | INR 37.69 | +0.11% | INR 37.60 | INR 38.49 | INR 37.50 | 37.02K |
| 2026-07-06 | INR 37.65 | -1.31% | INR 37.80 | INR 38.75 | INR 37.39 | 29.51K |
| 2026-07-03 | INR 38.15 | +2.94% | INR 37.00 | INR 38.30 | INR 36.50 | 85.65K |
| 2026-07-02 | INR 37.06 | +0.35% | INR 37.19 | INR 37.58 | INR 36.51 | 37.37K |
| 2026-07-01 | INR 36.93 | -3.48% | INR 38.15 | INR 38.23 | INR 36.60 | 72.84K |
| 2026-06-30 | INR 38.26 | +0.08% | INR 38.79 | INR 38.79 | INR 37.64 | 28.24K |
| 2026-06-29 | INR 38.23 | +2.55% | INR 37.71 | INR 38.90 | INR 37.01 | 38.24K |
| 2026-06-26 | INR 37.28 | 0.00% | INR 37.28 | INR 37.28 | INR 37.28 | 0 |
| 2026-06-25 | INR 37.28 | -3.72% | INR 39.42 | INR 39.42 | INR 36.79 | 82.62K |
| 2026-06-24 | INR 38.72 | +1.95% | INR 37.27 | INR 39.60 | INR 37.27 | 122.82K |
| 2026-06-23 | INR 37.98 | +1.69% | INR 37.25 | INR 38.50 | INR 37.16 | 64.85K |
| 2026-06-22 | INR 37.35 | -2.17% | INR 38.10 | INR 38.29 | INR 37.15 | 22.74K |
| 2026-06-19 | INR 38.18 | +0.90% | INR 38.20 | INR 39.00 | INR 37.30 | 45.58K |
| 2026-06-18 | INR 37.84 | +1.34% | INR 38.60 | INR 38.60 | INR 37.10 | 43.37K |
| 2026-06-17 | INR 37.34 | -2.35% | INR 39.00 | INR 39.00 | INR 37.00 | 73.56K |
| 2026-06-16 | INR 38.24 | +1.73% | INR 38.41 | INR 38.50 | INR 36.93 | 62.30K |
| 2026-06-15 | INR 37.59 | +3.75% | INR 36.50 | INR 38.43 | INR 36.05 | 78.49K |
| 2026-06-12 | INR 36.23 | +3.10% | INR 35.10 | INR 36.60 | INR 35.10 | 22.55K |
| 2026-06-11 | INR 35.14 | -4.85% | INR 36.05 | INR 36.65 | INR 35.00 | 40.81K |
| 2026-06-10 | INR 36.93 | +0.33% | INR 37.10 | INR 38.00 | INR 36.15 | 51.58K |
| 2026-06-09 | INR 36.81 | +1.54% | INR 36.25 | INR 38.08 | INR 36.25 | 21.73K |
| 2026-06-08 | INR 36.25 | -6.84% | INR 39.30 | INR 39.70 | INR 35.90 | 72.75K |
| 2026-06-05 | INR 38.91 | +9.57% | INR 34.65 | INR 39.37 | INR 34.65 | 212.86K |
| 2026-06-04 | INR 35.51 | +0.82% | INR 35.90 | INR 35.90 | INR 34.77 | 35.16K |
| 2026-06-03 | INR 35.22 | -1.23% | INR 36.05 | INR 36.05 | INR 34.78 | 18.87K |
| 2026-06-02 | INR 35.66 | 0.00% | INR 35.55 | INR 36.48 | INR 35.48 | 64.48K |
| 2026-06-01 | INR 35.66 | +0.17% | INR 35.61 | INR 36.40 | INR 35.55 | 28.02K |
| 2026-05-29 | INR 35.60 | -0.17% | INR 35.83 | INR 36.43 | INR 35.55 | 20.47K |
| 2026-05-28 | INR 35.66 | 0.00% | INR 35.66 | INR 35.66 | INR 35.66 | 0 |