Sunteck Realty Limited(IN:SUNTECK)
₹312.30+9.35 (+3.09%)
IN:SUNTECK
Sunteck Realty Limited historical prices
₹312.30
At close:+9.35 (+3.09%)
Want to see IN:SUNTECK full AI Analyst Report?
Sunteck Realty Limited (SUNTECK) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 304.10 | 315.50 | 302.80 | 312.30 | 312.30 | +3.09% | 20,658 | 0.84 |
| Nov 11, 2026 | 298.50 | 310.00 | 298.50 | 302.95 | 302.95 | +1.35% | 26,674 | 1.10 |
| Nov 10, 2026 | 298.90 | 301.75 | 295.25 | 298.90 | 298.90 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 295.25 | 301.75 | 295.25 | 298.90 | 298.90 | +0.17% | 4,279 | 0.18 |
| Nov 06, 2026 | 295.00 | 299.20 | 291.40 | 298.40 | 298.40 | +0.29% | 8,740 | 0.36 |
| Nov 05, 2026 | 297.10 | 301.20 | 294.50 | 297.55 | 297.55 | +1.47% | 13,483 | 0.56 |
| Nov 04, 2026 | 286.95 | 294.55 | 285.65 | 293.25 | 293.25 | +2.21% | 8,293 | 0.34 |
| Nov 03, 2026 | 283.70 | 291.05 | 283.70 | 286.90 | 286.90 | +0.56% | 11,978 | 0.50 |
| Nov 02, 2026 | 276.85 | 285.95 | 276.85 | 285.30 | 285.30 | +1.95% | 9,417 | 0.39 |
| Oct 30, 2026 | 276.00 | 282.50 | 272.00 | 279.85 | 279.85 | +0.34% | 17,899 | 0.75 |
| Oct 29, 2026 | 271.50 | 279.90 | 270.20 | 278.90 | 278.90 | +2.20% | 9,523 | 0.40 |
| Oct 28, 2026 | 275.55 | 275.55 | 269.10 | 272.90 | 272.90 | -2.36% | 14,111 | 0.59 |
| Oct 27, 2026 | 283.80 | 299.45 | 274.75 | 279.50 | 279.50 | +1.88% | 104,510 | 4.66 |
| Oct 26, 2026 | 265.35 | 276.10 | 258.10 | 274.35 | 274.35 | +1.39% | 24,271 | 1.09 |
| Oct 23, 2026 | 282.45 | 284.85 | 266.70 | 270.60 | 270.60 | -4.14% | 113,870 | 5.54 |
| Oct 22, 2026 | 269.30 | 291.80 | 268.85 | 282.30 | 282.30 | +5.22% | 796,411 | 98.41 |
| Oct 21, 2026 | 267.05 | 272.45 | 263.75 | 268.30 | 268.30 | +0.19% | 7,975 | 0.96 |
| Oct 20, 2026 | 267.80 | 275.25 | 267.00 | 267.80 | 267.80 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 275.25 | 275.25 | 267.00 | 267.80 | 267.80 | -2.37% | 5,341 | 0.47 |
| Oct 16, 2026 | 276.95 | 276.95 | 270.50 | 274.30 | 274.30 | +0.44% | 3,415 | 0.30 |
| Oct 15, 2026 | 273.05 | 276.00 | 272.05 | 273.10 | 273.10 | -0.20% | 6,318 | 0.55 |
| Oct 14, 2026 | 270.90 | 275.00 | 269.70 | 273.65 | 273.65 | +1.11% | 5,906 | 0.50 |
| Oct 13, 2026 | 268.80 | 271.55 | 266.85 | 270.65 | 270.65 | +0.33% | 4,181 | 0.29 |
| Oct 12, 2026 | 274.50 | 275.20 | 268.10 | 269.75 | 269.75 | -0.44% | 19,122 | 1.33 |
| Oct 09, 2026 | 271.05 | 273.30 | 265.40 | 270.95 | 270.95 | -0.17% | 6,749 | 0.46 |
| Oct 08, 2026 | 276.00 | 276.00 | 270.90 | 271.40 | 271.40 | -2.34% | 4,120 | 0.28 |
| Oct 07, 2026 | 282.10 | 282.10 | 276.15 | 277.90 | 277.90 | -0.55% | 1,547 | 0.10 |
| Oct 06, 2026 | 282.30 | 282.30 | 278.80 | 279.45 | 279.45 | +0.50% | 9,291 | 0.61 |
| Oct 05, 2026 | 281.80 | 281.80 | 276.30 | 278.05 | 278.05 | -0.55% | 8,878 | 0.58 |
| Oct 02, 2026 | 279.60 | 281.20 | 271.35 | 279.60 | 279.60 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 277.65 | 281.20 | 271.35 | 279.60 | 279.60 | +0.70% | 7,969 | 0.50 |
| Sep 30, 2026 | 276.50 | 283.80 | 276.50 | 277.65 | 277.65 | -1.26% | 4,125 | 0.26 |
| Sep 29, 2026 | 276.80 | 285.90 | 268.85 | 281.20 | 281.20 | +1.79% | 20,884 | 1.32 |
| Sep 28, 2026 | 280.05 | 281.35 | 275.05 | 276.25 | 276.25 | -2.32% | 21,998 | 1.39 |
| Sep 25, 2026 | 284.00 | 284.90 | 281.75 | 282.80 | 282.80 | -0.48% | 4,572 | 0.29 |
| Sep 24, 2026 | 286.90 | 289.90 | 283.50 | 284.15 | 284.15 | -2.02% | 5,197 | 0.32 |
| Sep 23, 2026 | 288.00 | 294.00 | 288.00 | 290.00 | 290.00 | +0.64% | 6,391 | 0.40 |
| Sep 22, 2026 | 289.60 | 292.95 | 287.10 | 288.15 | 288.15 | -0.62% | 2,888 | 0.18 |
| Sep 21, 2026 | 294.00 | 294.00 | 287.00 | 289.95 | 289.95 | -1.46% | 7,109 | 0.44 |
| Sep 18, 2026 | 280.35 | 298.55 | 280.35 | 294.25 | 294.25 | +4.73% | 6,415 | 0.38 |
| Sep 17, 2026 | 279.05 | 283.00 | 279.05 | 280.95 | 280.95 | +0.46% | 7,931 | 0.47 |
| Sep 16, 2026 | 278.30 | 282.40 | 271.70 | 281.15 | 279.65 | +1.76% | 13,222 | 0.79 |
| Sep 15, 2026 | 291.10 | 291.10 | 275.55 | 276.30 | 274.83 | -4.06% | 11,238 | 0.66 |
| Sep 14, 2026 | 288.00 | 289.10 | 282.40 | 288.00 | 286.46 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 286.05 | 289.10 | 282.40 | 288.00 | 286.46 | -0.89% | 6,347 | 0.35 |
| Sep 10, 2026 | 292.00 | 294.35 | 288.05 | 290.60 | 289.05 | -0.60% | 10,177 | 0.55 |
| Sep 09, 2026 | 296.85 | 296.85 | 290.25 | 292.35 | 290.79 | -1.20% | 5,870 | 0.31 |
| Sep 08, 2026 | 293.00 | 297.35 | 290.55 | 295.90 | 294.32 | +0.75% | 12,543 | 0.66 |
| Sep 07, 2026 | 300.05 | 300.05 | 293.30 | 293.70 | 292.13 | -1.94% | 4,118 | 0.22 |
| Sep 04, 2026 | 299.95 | 300.55 | 298.40 | 299.50 | 297.90 | +0.81% | 3,649 | 0.19 |
