Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Sunteck Realty Limited (SUNTECK.NS)

409.00
-2.25
(-0.55%)
At close: 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025410.00414.95405.80409.00409.0097,743
Apr 23, 2025404.90419.70401.60411.25411.25320,774
Apr 22, 2025398.00407.25396.15402.80402.80234,435
Apr 21, 2025399.90407.80392.85397.85397.85195,320
Apr 17, 2025395.80399.00385.10394.05394.05121,242
Apr 16, 2025395.20398.60390.05396.35396.35134,844
Apr 15, 2025377.00396.50377.00394.55394.55155,978
Apr 11, 2025362.00374.60358.25373.50373.50233,706
Apr 9, 2025372.90372.90353.40354.45354.45219,130
Apr 8, 2025367.45375.20361.60369.30369.30181,732
Apr 7, 2025347.00374.40347.00361.05361.05493,233
Apr 4, 2025404.70404.85380.40385.15385.15209,925
Apr 3, 2025393.60408.00393.60404.50404.50139,785
Apr 2, 2025402.50403.45389.15399.60399.60175,953
Apr 1, 2025391.95398.65383.50396.70396.70193,613
Mar 28, 2025400.00404.30385.00387.30387.30284,291
Mar 27, 2025391.95402.00383.60399.75399.75436,443
Mar 26, 2025395.30401.85384.65386.40386.40192,017
Mar 25, 2025407.35411.55396.00399.20399.20321,720
Mar 24, 2025406.20414.00400.95405.50405.50304,135
Mar 21, 2025396.20417.45396.20400.05400.05645,956
Mar 20, 2025410.00423.25392.20394.75394.75507,096
Mar 19, 2025387.00412.60387.00407.95407.95433,878
Mar 18, 2025364.70364.70364.70364.70364.70-
Mar 17, 2025374.80374.90361.60364.70364.70304,533
Mar 13, 2025377.15380.00368.20369.45369.45186,946
Mar 12, 2025388.40390.25373.30375.80375.80220,120
Mar 11, 2025380.50391.30375.80384.55384.55229,973
Mar 10, 2025396.40408.45385.05387.45387.45278,032
Mar 7, 2025402.30408.85388.25396.35396.35548,788
Mar 6, 2025392.50409.90388.85400.50400.50418,767
Mar 5, 2025379.30388.65374.00386.35386.35434,982
Mar 4, 2025356.50375.30351.05373.70373.70355,758
Mar 3, 2025368.10371.20347.70357.20357.20618,988
Feb 28, 2025374.05376.20357.30365.50365.50328,861
Feb 27, 2025381.85391.20372.55377.55377.55487,047
Feb 25, 2025391.00393.95372.95378.30378.30292,513
Feb 24, 2025398.00398.00385.75389.00389.00316,292
Feb 21, 2025405.00418.40396.55398.95398.95291,464
Feb 20, 2025404.90407.40399.40404.20404.20283,096
Feb 19, 2025403.55420.00399.25403.70403.70422,173
Feb 18, 2025419.85422.20396.00405.40405.40315,733
Feb 17, 2025419.05429.50404.05418.35418.35382,911
Feb 14, 2025440.85448.70416.00421.05421.05330,005
Feb 13, 2025438.90448.60430.40441.30441.30302,228
Feb 12, 2025459.95459.95433.65436.45436.45316,869
Feb 11, 2025472.55473.55443.00454.05454.05261,876
Feb 10, 2025495.00501.45470.65473.55473.55172,553
Feb 7, 2025495.00507.40490.65499.65499.65282,956
Feb 6, 2025484.95496.80476.50494.70494.70199,346
Feb 5, 2025479.45485.80476.00479.20479.2090,505
Feb 4, 2025470.40486.25469.85480.90480.90161,742
Feb 3, 2025456.10471.70456.10466.20466.2098,767
Feb 1, 2025484.95484.95467.00470.00470.00196,057
Jan 31, 2025476.45479.80470.25476.25476.25151,993
Jan 30, 2025470.80484.60466.00470.20470.20254,218
Jan 29, 2025467.95475.30465.00468.75468.75204,233
Jan 28, 2025461.15492.85452.85471.40471.40750,812
Jan 27, 2025468.05471.00448.55460.40460.40316,871
Jan 24, 2025470.90480.20460.75473.45473.45504,978
Jan 23, 2025465.00480.00461.55470.90470.90424,613
Jan 22, 2025501.00504.00456.75462.55462.551,157,652
Jan 21, 2025530.00545.00491.05493.60493.606,797,389
Jan 20, 2025480.25496.65480.25492.70492.70232,655
Jan 17, 2025463.35498.95459.35491.95491.95846,392
Jan 16, 2025454.05465.35454.05458.75458.75151,292
Jan 15, 2025446.80457.20440.90451.85451.85295,816
Jan 14, 2025447.40451.80429.80441.70441.70862,056
Jan 13, 2025478.00478.00442.85447.80447.80548,322
Jan 10, 2025488.85492.15474.85479.55479.55228,573
Jan 9, 2025486.45500.25486.45494.05494.05162,372
Jan 8, 2025498.90502.90488.00493.85493.85233,187
Jan 7, 2025477.35500.30477.35495.80495.80337,985
Jan 6, 2025508.60508.60476.25480.50480.50281,239
Jan 3, 2025506.80508.50502.00504.30504.30103,968
Jan 2, 2025507.90510.35502.45504.75504.75104,162
Jan 1, 2025512.00512.05507.00507.90507.9069,163
Dec 31, 2024496.50509.80496.00507.85507.85139,802
Dec 30, 2024511.90512.75497.30500.05500.05104,354
Dec 27, 2024510.00512.20506.45508.75508.7573,780
Dec 26, 2024509.70516.50504.45509.70509.70125,502
Dec 24, 2024509.95512.50502.35509.00509.00115,598
Dec 23, 2024498.85515.10497.85508.15508.15382,133
Dec 20, 2024501.40509.90491.00494.85494.85246,073
Dec 19, 2024502.55511.50498.10500.80500.80180,046
Dec 18, 2024508.90522.60502.05514.30514.30423,585
Dec 17, 2024522.50524.50500.00505.40505.40430,565
Dec 16, 2024503.00523.00500.85520.45520.45537,237
Dec 13, 2024503.10503.10486.25496.55496.55236,312
Dec 12, 2024509.20513.90496.85497.85497.85400,243
Dec 11, 2024512.00517.95505.60509.00509.00423,465
Dec 10, 2024524.70524.70508.65511.70511.70274,858
Dec 9, 2024536.00536.00516.10518.65518.65268,048
Dec 6, 2024531.90536.50521.10534.65534.65185,341
Dec 5, 2024532.00544.60524.90527.60527.60303,779
Dec 4, 2024540.00541.05527.45530.50530.50215,063
Dec 3, 2024527.00541.90526.90539.80539.80278,321
Dec 2, 2024511.00529.90510.10526.15526.15268,418
Nov 29, 2024519.00519.00508.00515.15515.15173,649
Nov 28, 2024511.35515.80504.00511.25511.25275,714
Nov 27, 2024523.70524.05508.80511.35511.35227,290
Nov 26, 2024520.40528.50517.90523.70523.70113,576
Nov 25, 2024533.00537.45517.10520.40520.40199,527
Nov 22, 2024500.10528.80494.40519.75519.75292,429
Nov 21, 2024510.95510.95494.10499.80499.80166,104
Nov 19, 2024516.05520.95507.80510.10510.10233,699
Nov 18, 2024501.90516.00492.60511.50511.50412,784
Nov 14, 2024502.00517.90488.20493.10493.10403,966
Nov 13, 2024515.00527.50486.00490.00490.00372,971
Nov 12, 2024534.40543.15500.00513.75513.75138,101
Nov 11, 2024543.30547.70527.55532.90532.90139,529
Nov 8, 2024558.40565.90539.25543.40543.40125,805
Nov 7, 2024564.60568.70557.70561.90561.90125,562
Nov 6, 2024561.00568.80555.00560.10560.10171,473
Nov 5, 2024545.50555.95544.35553.55553.5584,723
Nov 4, 2024560.10563.70549.60551.50551.50114,975
Nov 1, 2024548.80570.00548.80558.45558.4538,064
Oct 31, 2024540.00557.95540.00552.65552.6580,757
Oct 30, 2024547.50558.10540.40542.30542.3090,419
Oct 29, 2024539.45552.00535.30547.40547.4077,262
Oct 28, 2024532.00547.30521.45538.30538.30137,792
Oct 25, 2024550.90552.20527.70531.75531.75138,571
Oct 24, 2024569.00569.00547.00551.75551.75149,969
Oct 23, 2024546.00569.00538.00567.05567.05258,200
Oct 22, 2024578.75578.75544.25555.35555.35306,135
Oct 21, 2024591.50593.95575.00578.75578.75161,140
Oct 18, 2024580.00594.40571.80592.50592.50250,817
Oct 17, 2024600.00600.00583.00584.90584.90193,058
Oct 16, 2024597.00598.00588.30596.05596.05498,369
Oct 15, 2024568.85602.75562.55596.35596.352,545,277
Oct 14, 2024556.25558.80548.80554.40554.40110,155
Oct 11, 2024563.90565.75554.20556.25556.2578,491
Oct 10, 2024570.50574.90562.10563.45563.45416,773
Oct 9, 2024569.75577.25562.90570.45570.45178,963
Oct 8, 2024547.00563.50540.10561.40561.40148,223
Oct 7, 2024571.20574.95543.90548.40548.40283,937
Oct 4, 2024566.20568.35540.45562.95562.95296,377
Oct 3, 2024575.00579.60566.00570.05570.05265,641
Oct 1, 2024580.60590.00574.00582.80582.80158,014
Sep 30, 2024577.00583.90573.85580.60580.60172,381
Sep 27, 2024592.00596.80575.10581.35581.35744,632
Sep 26, 2024579.40604.90577.05591.80591.80856,894
Sep 25, 2024575.95584.70570.85579.85579.85203,508
Sep 24, 2024578.30583.10572.85575.35575.35180,325
Sep 23, 2024 1.5 Dividend
Sep 23, 2024591.75591.75577.60581.45581.45443,774
Sep 20, 2024582.00593.10568.60585.25583.75523,891
Sep 19, 2024577.70620.00566.20571.65570.187,253,420
Sep 18, 2024571.20581.40566.40570.40568.94219,579
Sep 17, 2024580.80582.00565.25568.00566.54246,391
Sep 16, 2024589.00592.40578.00580.75579.26201,141
Sep 13, 2024568.35588.95568.20585.55584.05366,933
Sep 12, 2024568.95569.80559.95568.15566.69127,440
Sep 11, 2024587.80587.80557.25561.80560.36217,619
Sep 10, 2024576.30586.35575.00582.25580.76221,852
Sep 9, 2024587.15588.45567.70570.60569.14225,498
Sep 6, 2024587.90593.50580.50587.15585.65360,987
Sep 5, 2024575.10619.00575.10583.35581.852,552,743
Sep 4, 2024557.15574.70554.95570.30568.84379,560
Sep 3, 2024563.00583.00551.05557.15555.72663,194
Sep 2, 2024576.50577.85559.00561.15559.71171,768
Aug 30, 2024577.50579.15565.00569.35567.89327,798
Aug 29, 2024585.90586.75565.00570.45568.99486,330
Aug 28, 2024606.00611.35584.00585.95584.45299,665
Aug 27, 2024611.40618.85598.00604.60603.05468,910
Aug 26, 2024629.55632.90606.00607.75606.19806,381
Aug 23, 2024611.95635.00610.55625.50623.90804,461
Aug 22, 2024628.90630.70603.35607.35605.79356,752
Aug 21, 2024615.50634.00615.00627.75626.14807,837
Aug 20, 2024589.00621.95587.50613.95612.381,241,820
Aug 19, 2024596.90598.00581.40586.20584.70276,658
Aug 16, 2024589.45599.00584.00587.80586.29298,978
Aug 14, 2024578.10605.00569.80581.65580.16860,036
Aug 13, 2024590.00590.95574.00575.20573.73255,647
Aug 12, 2024580.40593.75569.00586.00584.50308,227
Aug 9, 2024582.15584.60570.65578.70577.22223,276
Aug 8, 2024550.00576.50550.00570.65569.19284,743
Aug 7, 2024561.05576.80553.00555.45554.03312,176
Aug 6, 2024544.00561.10543.15554.05552.63523,588
Aug 5, 2024565.30568.65544.00547.05545.65857,227
Aug 2, 2024590.00590.00580.05582.95581.46221,253
Aug 1, 2024601.00607.10589.25591.70590.18234,494
Jul 31, 2024601.50607.50598.00600.55599.01224,163
Jul 30, 2024598.10611.00587.50601.50599.96454,510
Jul 29, 2024595.80612.40592.75598.10596.57554,679
Jul 26, 2024589.60602.00579.15593.80592.28401,762
Jul 25, 2024588.75603.00581.40587.20585.70619,669
Jul 24, 2024575.00603.00573.55591.25589.73612,219
Jul 23, 2024610.00610.05570.00582.80581.31813,602
Jul 22, 2024590.05615.80582.05609.75608.19755,349
Jul 19, 2024617.25618.95587.75600.55599.01981,547
Jul 18, 2024630.55637.70612.20615.75614.171,185,316
Jul 16, 2024614.00699.00606.20630.05628.449,076,008
Jul 15, 2024596.00611.70566.55608.10606.541,860,176
Jul 12, 2024570.00593.95569.85583.90582.40781,581
Jul 11, 2024577.00577.00564.00571.35569.89464,152
Jul 10, 2024569.50580.00542.70570.90569.44964,699
Jul 9, 2024562.00576.70553.95569.50568.041,100,759
Jul 8, 2024544.30563.00517.60555.65554.231,086,623
Jul 5, 2024539.00550.25535.25539.60538.22553,315
Jul 4, 2024545.90548.90537.00539.45538.07300,090
Jul 3, 2024559.40559.75542.40544.35542.95386,888
Jul 2, 2024564.40566.95552.10555.95554.53427,793
Jul 1, 2024567.00588.70559.25563.40561.96991,126
Jun 28, 2024558.50567.80551.45559.25557.82511,766
Jun 27, 2024585.10585.30551.55555.30553.88744,634
Jun 26, 2024607.10607.10579.00582.35580.86506,547
Jun 25, 2024607.95608.25588.30601.60600.06477,886
Jun 24, 2024609.40613.40590.75606.40604.85499,037
Jun 21, 2024601.65619.40600.05609.60608.041,059,324
Jun 20, 2024602.00615.45597.80601.65600.111,523,472
Jun 19, 2024565.05607.80549.75598.70597.174,905,299
Jun 18, 2024565.15566.95551.05562.45561.01770,085
Jun 14, 2024570.30572.50560.00562.15560.71516,266
Jun 13, 2024574.00585.00565.20569.45567.991,596,443
Jun 12, 2024526.15586.00526.15579.15577.676,079,361
Jun 11, 2024529.00533.00522.25528.40527.05660,435
Jun 10, 2024517.80534.10507.90524.75523.413,068,492
Jun 7, 2024475.00511.00466.35507.90506.603,299,500
Jun 6, 2024472.00474.00462.10465.25464.06515,658
Jun 5, 2024445.35467.00442.10460.50459.32333,038
Jun 4, 2024476.70476.70432.05453.55452.39965,293
Jun 3, 2024486.00486.95467.00472.45471.24617,936
May 31, 2024484.00488.00451.55471.00469.791,635,694
May 30, 2024476.15478.70469.90475.25474.03489,198
May 29, 2024460.00486.00460.00481.25480.022,149,146
May 28, 2024454.95461.90452.95458.95457.77672,588
May 27, 2024450.35458.70446.05454.45453.29270,574
May 24, 2024457.00465.80445.65449.45448.30384,823
May 23, 2024442.00464.55441.00456.05454.88988,168
May 22, 2024449.00451.55437.35439.40438.27233,496
May 21, 2024453.50458.70446.10448.85447.70305,451
May 17, 2024448.35454.35437.55448.35447.20579,446
May 16, 2024430.00452.00427.45446.00444.861,003,631
May 15, 2024426.00430.00423.05427.00425.91201,725
May 14, 2024412.60427.70410.80422.50421.42436,620
May 13, 2024414.80414.80406.55410.70409.65297,543
May 10, 2024415.00416.10410.45412.95411.89325,155
May 9, 2024421.00424.00412.05414.00412.94112,371
May 8, 2024411.30424.15409.45419.75418.67220,153
May 7, 2024425.70428.10411.00414.80413.74131,442
May 6, 2024432.95433.85420.00426.95425.86199,985
May 3, 2024436.90436.90425.50430.75429.65144,762
May 2, 2024440.70442.40431.85433.05431.94130,182
Apr 30, 2024440.40443.10436.35438.70437.58193,899
Apr 29, 2024446.00447.05436.50440.40439.27141,951
Apr 26, 2024444.90445.65439.90443.20442.06190,997
Apr 25, 2024441.30444.70440.00443.00441.86158,872
Apr 24, 2024441.15443.65438.00441.30440.17194,360

Related Tickers

MAHLIFE.NS Mahindra Lifespace Developers Limited
337.10
+1.48%
 
RUSTOMJEE.NS Keystone Realtors Limited
532.50
+1.41%
 
SIGNATURE.NS Signatureglobal (India) Limited
1,172.10
-0.87%
 
OBEROIRLTY.BO Oberoi Realty Limited
1,680.70
-1.52%
 
SOBHA.NS Sobha Limited
1,293.10
-0.22%
 
GODREJPROP.NS Godrej Properties Limited
2,145.60
-0.32%
 
OBEROIRLTY.NS Oberoi Realty Limited
1,678.90
-1.59%
 
LODHA.NS Macrotech Developers Limited
1,320.20
-3.38%
 
ANANTRAJ.NS Anant Raj Limited
488.10
-1.81%