Want to see IN:SUTLEJTEX full AI Analyst Report?
Sutlej Textiles & Industries Ltd. (SUTLEJTEX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 34.45 | 34.45 | 34.00 | 34.00 | 34.00 | -2.27% | 109 | 0.05 |
| Oct 29, 2026 | 34.80 | 36.43 | 34.71 | 34.79 | 34.79 | -0.03% | 2,355 | 1.00 |
| Oct 28, 2026 | 35.70 | 35.70 | 34.80 | 34.80 | 34.80 | -0.57% | 712 | 0.30 |
| Oct 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.06% | 100 | 0.04 |
| Oct 26, 2026 | 31.75 | 35.50 | 31.75 | 35.02 | 35.02 | -0.57% | 2,508 | 1.08 |
| Oct 23, 2026 | 36.11 | 36.45 | 34.96 | 35.22 | 35.22 | -4.24% | 250 | 0.11 |
| Oct 22, 2026 | 36.85 | 38.00 | 30.85 | 36.78 | 36.78 | +0.77% | 3,730 | 1.65 |
| Oct 21, 2026 | 38.00 | 38.03 | 35.67 | 36.50 | 36.50 | +2.33% | 614 | 0.27 |
| Oct 20, 2026 | 35.67 | 37.40 | 33.00 | 35.67 | 35.67 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 35.67 | 37.40 | 33.00 | 35.67 | 35.67 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 36.29 | 36.29 | 35.61 | 35.67 | 35.67 | -3.57% | 36 | 0.02 |
| Oct 15, 2026 | 36.07 | 37.20 | 36.07 | 36.99 | 36.99 | +7.40% | 264 | 0.12 |
| Oct 14, 2026 | 34.44 | 39.90 | 34.44 | 34.44 | 34.44 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 34.44 | 35.69 | 33.50 | 34.44 | 34.44 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 34.61 | 35.35 | 34.16 | 34.44 | 34.44 | +0.55% | 1,692 | 0.74 |
| Oct 09, 2026 | 38.30 | 38.30 | 34.13 | 34.25 | 34.25 | -4.86% | 6,165 | 2.82 |
| Oct 08, 2026 | 37.18 | 37.18 | 35.90 | 36.00 | 36.00 | -3.12% | 655 | 0.30 |
| Oct 07, 2026 | 37.04 | 38.00 | 36.00 | 37.16 | 37.16 | -1.56% | 2,514 | 1.17 |
| Oct 06, 2026 | 37.00 | 38.10 | 37.00 | 37.75 | 37.75 | +1.94% | 496 | 0.23 |
| Oct 05, 2026 | 39.75 | 40.61 | 36.50 | 37.03 | 37.03 | +4.02% | 17,073 | 9.00 |
| Oct 02, 2026 | 35.60 | 37.00 | 35.50 | 35.60 | 35.60 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 37.00 | 37.00 | 35.50 | 35.60 | 35.60 | -4.58% | 6,641 | 3.60 |
| Sep 30, 2026 | 37.00 | 38.85 | 36.20 | 37.31 | 37.31 | +0.84% | 12,965 | 7.68 |
| Sep 29, 2026 | 37.80 | 37.80 | 36.25 | 37.00 | 37.00 | -2.32% | 935 | 0.54 |
| Sep 28, 2026 | 37.90 | 37.90 | 36.72 | 37.88 | 37.88 | -0.05% | 194 | 0.11 |
| Sep 25, 2026 | 38.31 | 38.50 | 37.25 | 37.90 | 37.90 | -1.56% | 1,662 | 0.95 |
| Sep 24, 2026 | 38.50 | 38.70 | 37.20 | 38.50 | 38.50 | +3.36% | 1,811 | 1.04 |
| Sep 23, 2026 | 38.70 | 38.70 | 37.25 | 37.25 | 37.25 | -3.75% | 271 | 0.16 |
| Sep 22, 2026 | 38.74 | 39.36 | 38.50 | 38.70 | 38.70 | -0.10% | 1,336 | 0.74 |
| Sep 21, 2026 | 37.06 | 38.90 | 37.06 | 38.74 | 38.74 | -0.15% | 294 | 0.15 |
| Sep 18, 2026 | 38.55 | 38.80 | 37.55 | 38.80 | 38.80 | +0.65% | 2,860 | 1.51 |
| Sep 17, 2026 | 38.02 | 39.40 | 38.02 | 38.55 | 38.55 | +2.66% | 2,970 | 1.59 |
| Sep 16, 2026 | 36.66 | 37.65 | 36.66 | 37.55 | 37.55 | -1.91% | 1,630 | 0.86 |
| Sep 15, 2026 | 39.69 | 39.69 | 37.90 | 38.28 | 38.28 | -3.09% | 3,768 | 2.05 |
| Sep 14, 2026 | 39.50 | 41.39 | 38.15 | 39.50 | 39.50 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 41.39 | 41.39 | 38.15 | 39.50 | 39.50 | -0.88% | 4,107 | 2.17 |
| Sep 10, 2026 | 40.99 | 41.00 | 39.85 | 39.85 | 39.85 | +1.32% | 735 | 0.39 |
| Sep 09, 2026 | 39.33 | 41.00 | 39.33 | 39.33 | 39.33 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 39.21 | 40.83 | 39.21 | 39.33 | 39.33 | -4.07% | 947 | 0.48 |
| Sep 07, 2026 | 41.98 | 43.43 | 40.30 | 41.00 | 41.00 | -1.18% | 2,675 | 1.35 |
| Sep 04, 2026 | 39.50 | 41.98 | 39.50 | 41.49 | 41.49 | +3.49% | 16,861 | 9.83 |
| Sep 03, 2026 | 37.40 | 40.50 | 37.40 | 40.09 | 40.09 | +2.79% | 1,937 | 1.09 |
| Sep 02, 2026 | 38.50 | 39.00 | 38.06 | 39.00 | 39.00 | -2.50% | 1,054 | 0.52 |
| Sep 01, 2026 | 40.05 | 40.70 | 40.00 | 40.00 | 40.00 | +0.00% | 869 | 0.43 |
| Aug 31, 2026 | 38.51 | 40.00 | 38.00 | 40.00 | 40.00 | +4.38% | 3,330 | 1.68 |
| Aug 28, 2026 | 38.70 | 38.70 | 38.32 | 38.32 | 38.32 | -0.47% | 2,493 | 1.27 |
| Aug 27, 2026 | 39.59 | 39.59 | 38.50 | 38.50 | 38.50 | +2.07% | 52 | 0.03 |
| Aug 26, 2026 | 38.00 | 38.00 | 37.51 | 37.72 | 37.72 | -0.61% | 254 | 0.13 |
| Aug 25, 2026 | 38.69 | 38.74 | 37.20 | 37.95 | 37.95 | -2.04% | 4,315 | 2.23 |
| Aug 24, 2026 | 39.00 | 39.00 | 35.80 | 38.74 | 38.74 | +2.87% | 3,600 | 1.91 |