BSE - Delayed Quote INR

Sunteck Realty Limited (SUNTECK.BO)

Compare
405.95
-12.85
(-3.07%)
At close: February 18 at 3:27:35 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 18, 2025427.20427.20396.50405.95405.9524,500
Feb 17, 2025420.40424.75405.90418.80418.808,907
Feb 14, 2025441.30446.00415.65420.45420.4522,769
Feb 13, 2025435.40448.50433.00441.60441.6014,035
Feb 12, 2025449.20453.30433.85436.90436.9013,196
Feb 11, 2025473.55473.55442.40454.40454.4015,183
Feb 10, 2025508.95508.95470.75474.50474.5015,215
Feb 7, 2025499.75507.00490.55499.20499.2013,940
Feb 6, 2025488.10496.50476.60494.85494.8513,864
Feb 5, 2025486.00486.00475.70479.50479.505,611
Feb 4, 2025472.75485.60472.10481.55481.555,443
Feb 3, 2025460.00471.65459.60465.55465.554,832
Feb 1, 2025485.75485.75466.80469.05469.057,210
Jan 31, 2025479.85479.95470.25476.20476.2017,303
Jan 30, 2025475.45484.10466.95470.40470.4017,714
Jan 29, 2025470.70475.15466.50469.55469.559,889
Jan 28, 2025463.50492.90451.70470.70470.7026,819
Jan 27, 2025472.70472.70448.90460.25460.2518,892
Jan 24, 2025474.10480.40460.30472.70472.7024,240
Jan 23, 2025469.75480.20462.60471.00471.0028,482
Jan 22, 2025502.55505.45456.75463.60463.6039,759
Jan 21, 2025535.05546.00490.55493.05493.05201,574
Jan 20, 2025484.95496.20481.90491.05491.0515,842
Jan 17, 2025466.95498.75460.65489.60489.6028,090
Jan 16, 2025461.00465.30455.15457.70457.705,802
Jan 15, 2025435.65457.40435.65451.95451.9511,840
Jan 14, 2025445.85450.50431.30441.35441.3516,979
Jan 13, 2025478.70478.70444.45446.85446.8511,071
Jan 10, 2025489.55490.80474.45478.90478.9027,439
Jan 9, 2025484.40498.55484.40494.55494.554,508
Jan 8, 2025497.00502.00488.55493.20493.2012,601
Jan 7, 2025500.95500.95480.00496.05496.0510,036
Jan 6, 2025504.00504.60477.00479.55479.558,447
Jan 3, 2025505.95510.00502.05503.55503.559,221
Jan 2, 2025507.20510.85502.00504.90504.9010,905
Jan 1, 2025507.00510.95506.90508.05508.052,069
Dec 31, 2024507.70510.65496.00507.65507.6520,192
Dec 30, 2024509.00512.65497.50500.90500.9015,298
Dec 27, 2024505.20511.85505.20508.80508.803,262
Dec 26, 2024507.05515.95504.60509.40509.4013,767
Dec 24, 2024516.00516.00502.55509.25509.253,954
Dec 23, 2024495.75515.00495.75507.90507.9026,651
Dec 20, 2024500.80510.15492.15495.70495.7017,614
Dec 19, 2024511.85511.85498.45501.00501.0018,643
Dec 18, 2024513.95523.00504.20514.75514.757,668
Dec 17, 2024527.40527.40500.45504.80504.809,380
Dec 16, 2024506.10521.95506.05520.20520.2018,079
Dec 13, 2024508.45508.45486.60496.15496.1517,698
Dec 12, 2024515.95515.95497.30497.95497.9514,703
Dec 11, 2024518.20518.20505.00509.25509.2514,170
Dec 10, 2024524.95524.95509.05512.25512.2514,940
Dec 9, 2024539.95539.95516.95519.55519.5513,487
Dec 6, 2024537.30537.30522.00534.65534.653,261
Dec 5, 2024531.00545.00525.00526.95526.956,800
Dec 4, 2024540.05541.30528.00530.15530.159,207
Dec 3, 2024516.15541.90516.15540.05540.0512,950
Dec 2, 2024505.05529.55505.05526.35526.3514,241
Nov 29, 2024517.00519.85508.45515.95515.951,821
Nov 28, 2024507.05515.30504.45508.20508.205,382
Nov 27, 2024531.95531.95509.30511.25511.259,669
Nov 26, 2024523.95526.95518.05523.70523.706,610
Nov 25, 2024539.65539.65515.00519.35519.3520,626
Nov 22, 2024510.05528.70496.25520.90520.9018,246
Nov 21, 2024510.10510.10494.05500.05500.0517,414
Nov 19, 2024517.20521.00507.30510.10510.109,813
Nov 18, 2024507.55516.50492.35511.15511.1520,561
Nov 14, 2024500.00515.00488.55493.65493.6523,115
Nov 13, 2024524.50525.55486.10491.35491.3532,808
Nov 12, 2024536.05542.40501.00514.20514.204,837
Nov 11, 2024549.70549.70529.50532.50532.504,669
Nov 8, 2024560.80565.15539.80542.55542.558,335
Nov 7, 2024560.20567.55557.05561.35561.357,937
Nov 6, 2024560.50566.00555.25560.70560.703,818
Nov 4, 2024562.35562.35549.65550.60550.607,316
Nov 1, 2024550.00564.95550.00558.45558.452,752
Oct 31, 2024542.00557.70542.00552.90552.905,408
Oct 29, 2024539.00551.00535.75546.90546.909,166
Oct 28, 2024531.50546.60521.95538.60538.6012,496
Oct 25, 2024556.00556.00527.15531.95531.9516,047
Oct 24, 2024574.00574.00546.40552.15552.156,976
Oct 23, 2024554.70568.50539.00567.40567.407,687
Oct 22, 2024583.00583.00545.00552.45552.458,421
Oct 21, 2024590.05592.45576.30578.70578.708,429
Oct 18, 2024576.70594.15573.25592.45592.4513,018
Oct 17, 2024586.70597.00583.50584.80584.8014,098
Oct 16, 2024600.00600.00588.80596.15596.156,893
Oct 15, 2024565.40602.35561.90595.85595.8562,827
Oct 14, 2024555.70558.00549.85554.10554.107,351
Oct 11, 2024565.75565.75553.80555.70555.707,006
Oct 10, 2024575.00575.00562.55563.65563.658,436
Oct 9, 2024570.55576.90562.90570.60570.605,576
Oct 8, 2024540.00563.30540.00560.80560.8011,295
Oct 7, 2024565.00574.95543.30548.50548.5033,106
Oct 4, 2024576.00576.00539.75562.95562.9529,605
Oct 3, 2024570.50579.25566.90570.05570.0524,990
Oct 1, 2024581.00589.70574.90583.10583.109,406
Sep 30, 2024581.00582.90572.00581.15581.159,392
Sep 27, 2024600.00600.00575.75580.85580.8539,812
Sep 26, 2024577.15604.00577.15591.80591.8042,712
Sep 25, 2024575.40583.35571.05580.10580.1020,502
Sep 24, 2024580.75582.20573.05575.35575.3519,454
Sep 23, 2024 1.50 Dividend
Sep 23, 2024585.05591.95578.50581.75581.7520,840
Sep 20, 2024585.00592.90568.80584.05582.5581,487
Sep 19, 2024576.00620.15567.00571.70570.23216,167
Sep 18, 2024570.05580.70567.10570.50569.0311,608
Sep 17, 2024585.95585.95565.90567.65566.1915,354
Sep 16, 2024593.85593.85578.60581.55580.066,342
Sep 13, 2024570.00588.45570.00585.30583.8014,108
Sep 12, 2024570.00570.00560.55568.00566.544,533
Sep 11, 2024582.00590.30557.10560.35558.9111,465
Sep 10, 2024570.45585.90570.45581.45579.969,858
Sep 9, 2024586.00589.30568.00570.45568.988,451
Sep 6, 2024582.00593.00581.45586.55585.0421,281
Sep 5, 2024575.00618.00575.00581.45579.96152,015
Sep 4, 2024557.00574.65554.95568.60567.1421,044
Sep 3, 2024575.20583.00551.30556.55555.1234,441
Sep 2, 2024566.35572.70560.00561.40559.9614,761
Aug 30, 2024572.00578.85566.00569.30567.8410,097
Aug 29, 2024585.00586.15565.35570.25568.7914,940
Aug 28, 2024604.00610.80584.05585.70584.2026,339
Aug 26, 2024634.35634.35605.45609.10607.5413,083
Aug 23, 2024611.65635.00611.30623.75622.1542,172
Aug 22, 2024635.00635.00604.45607.05605.4919,257
Aug 21, 2024622.00634.10616.00627.65626.0467,230
Aug 20, 2024598.00622.00587.55615.30613.7231,932
Aug 19, 2024598.00598.00581.85583.85582.3512,748
Aug 16, 2024591.00598.25584.20586.90585.399,342
Aug 14, 2024570.90605.70570.00581.40579.9153,158
Aug 13, 2024586.00590.05574.10575.65574.178,662
Aug 12, 2024579.40593.35568.85585.20583.7039,223
Aug 9, 2024575.00600.00571.00579.60578.117,474
Aug 8, 2024560.00575.10547.25569.70568.2434,023
Aug 7, 2024557.00574.00552.45555.55554.1220,035
Aug 6, 2024546.10561.00543.25554.85553.4244,532
Aug 5, 2024569.95569.95542.00547.30545.8954,211
Aug 2, 2024593.00593.00579.90582.75581.2528,681
Aug 1, 2024595.00606.50589.10592.15590.6312,443
Jul 31, 2024609.45609.45598.10599.55598.0121,937
Jul 30, 2024593.65610.85586.85603.20601.6535,084
Jul 29, 2024600.00612.55592.90599.70598.1622,355
Jul 26, 2024609.95609.95579.65593.65592.1317,858
Jul 25, 2024589.85602.50581.50586.95585.4431,111
Jul 24, 2024582.90602.35573.70591.40589.8826,167
Jul 23, 2024617.95617.95571.00582.60581.10109,968
Jul 22, 2024588.05614.65583.85609.85608.2815,912
Jul 19, 2024616.00619.45587.90599.40597.8636,474
Jul 18, 2024629.20637.00612.70615.70614.1295,017
Jul 16, 2024614.85698.35606.60629.75628.13234,991
Jul 15, 2024589.65611.90567.15607.50605.9462,854
Jul 12, 2024571.90593.00569.00583.15581.65112,704
Jul 11, 2024579.25579.25564.15571.90570.4317,358
Jul 10, 2024569.65579.90543.05569.70568.2487,558
Jul 9, 2024566.60575.95554.25569.65568.1960,046
Jul 8, 2024551.00563.30523.35555.45554.0239,756
Jul 5, 2024541.00549.75535.30539.45538.0639,439
Jul 4, 2024541.40547.55536.45539.45538.0615,439
Jul 3, 2024564.70564.70542.60544.05542.6520,039
Jul 2, 2024572.45572.45551.95555.40553.9735,257
Jul 1, 2024562.15588.65557.95565.05563.6056,591
Jun 28, 2024565.85567.60551.05560.00558.5648,809
Jun 27, 2024584.00585.10551.65555.50554.0780,004
Jun 26, 2024607.95608.00579.05582.90581.4016,240
Jun 25, 2024607.00607.60589.00600.60599.0620,543
Jun 24, 2024616.15616.15591.75606.20604.6425,495
Jun 21, 2024601.05619.55600.55609.00607.4430,777
Jun 20, 2024599.05615.25598.20600.90599.3684,956
Jun 19, 2024565.30608.00549.35598.55597.01171,046
Jun 18, 2024564.80567.50551.55562.15560.7120,224
Jun 14, 2024565.10572.00559.95561.95560.5160,102
Jun 13, 2024575.95584.55565.65570.55569.0868,212
Jun 12, 2024528.30585.75528.20578.95577.46158,633
Jun 11, 2024531.20533.05523.00528.30526.9430,118
Jun 10, 2024518.35532.35507.95524.55523.20201,368
Jun 7, 2024470.00511.00467.95507.95506.65109,146
Jun 6, 2024469.00470.00462.15464.80463.6159,688
Jun 5, 2024460.00465.10445.30460.60459.4214,268
Jun 4, 2024472.90472.90433.50451.15449.99100,107
Jun 3, 2024489.90489.90466.95472.80471.5965,503
May 31, 2024486.65486.65452.35471.10469.89116,209
May 30, 2024478.00478.50470.00475.25474.0335,585
May 29, 2024464.00485.95462.65481.25480.0152,641
May 28, 2024453.80461.70453.80458.50457.3210,301
May 27, 2024451.95458.45447.50453.80452.6315,030
May 24, 2024456.05465.40445.20448.65447.5033,950
May 23, 2024440.00464.70440.00455.55454.3877,755
May 22, 2024452.10452.10437.95439.55438.4218,718
May 21, 2024452.20458.45447.00449.10447.9514,921
May 17, 2024447.80454.05437.50448.75447.6033,718
May 16, 2024427.80451.90427.50446.25445.1060,254
May 15, 2024423.15429.80423.00427.05425.9516,017
May 14, 2024415.45427.30410.85422.60421.5116,322
May 13, 2024418.60418.60407.00411.35410.299,042
May 10, 2024414.55416.30410.45412.90411.8411,441
May 9, 2024420.40424.15412.00414.55413.4912,067
May 8, 2024416.45423.55409.05420.20419.1214,259
May 7, 2024424.05427.75411.10415.50414.4324,436
May 6, 2024431.05433.00420.05427.60426.507,036
May 3, 2024434.25436.45426.25430.40429.2911,158
May 2, 2024438.85440.05432.20433.30432.1918,982
Apr 30, 2024447.85447.85436.90439.00437.877,042
Apr 29, 2024442.15447.05435.20440.10438.978,672
Apr 26, 2024450.10450.10439.80442.60441.4629,129
Apr 25, 2024441.20443.95441.10443.30442.164,123
Apr 24, 2024440.00443.00439.00440.70439.5719,434
Apr 23, 2024437.95439.90433.70438.70437.5717,697
Apr 22, 2024429.55437.00429.55433.65432.547,843
Apr 19, 2024435.85437.00427.05429.35428.2530,462
Apr 18, 2024445.85445.85430.95438.90437.7752,697
Apr 16, 2024430.00433.30425.25427.50426.408,449
Apr 15, 2024401.70437.95401.70429.55428.4533,739
Apr 12, 2024443.35448.65434.85436.05434.9320,989
Apr 10, 2024457.85457.85444.30446.40445.2519,940
Apr 9, 2024453.10466.45451.00453.60452.4434,282
Apr 8, 2024444.95460.55440.00450.15448.9941,321
Apr 5, 2024441.95441.95436.35439.55438.4214,393
Apr 4, 2024444.95444.95435.95439.15438.0236,060
Apr 3, 2024437.80443.10429.00437.35436.2338,392
Apr 2, 2024426.10432.50421.85429.70428.6037,368
Apr 1, 2024389.60429.35389.60425.95424.8654,104
Mar 28, 2024403.55403.55385.30389.15388.1542,854
Mar 27, 2024398.90401.60391.00395.35394.3337,214
Mar 26, 2024408.85409.55396.05400.45399.4227,504
Mar 22, 2024397.95407.50391.35400.90399.8751,579
Mar 21, 2024392.10393.70385.80390.70389.7011,758
Mar 20, 2024384.15387.80379.90385.15384.1619,363
Mar 19, 2024391.15392.65382.55384.90383.9117,942
Mar 18, 2024396.65399.70386.30391.65390.6421,112
Mar 15, 2024402.25405.40390.05396.30395.2848,215
Mar 14, 2024392.45405.20382.00399.70398.6762,368
Mar 13, 2024428.35433.75395.70400.45399.4231,603
Mar 12, 2024447.00448.25425.55428.00426.9019,937
Mar 11, 2024460.00460.00443.00446.75445.6018,435
Mar 7, 2024459.00468.15455.85457.20456.035,451
Mar 6, 2024469.75469.75448.55459.25458.0724,693
Mar 5, 2024467.50473.20458.50462.40461.2112,581
Mar 4, 2024479.95479.95466.55467.35466.1515,281
Mar 1, 2024465.00470.00462.80468.50467.3010,517
Feb 29, 2024465.40468.50461.00462.40461.2125,459
Feb 28, 2024478.25480.25462.85465.40464.2040,208
Feb 27, 2024493.40493.40475.85478.80477.5710,949
Feb 26, 2024486.70495.50481.35487.60486.3546,130
Feb 23, 2024490.00491.25483.00485.25484.0036,985
Feb 22, 2024495.05499.50481.00484.80483.5551,908
Feb 21, 2024485.00501.70482.45492.50491.2489,717
Feb 20, 2024467.30485.00464.75482.95481.7167,861
Feb 19, 2024461.30471.50460.25464.50463.316,556