BSE - Delayed Quote INR
Suraj Limited (SURAJLTD.BO)
374.00
-1.55
(-0.41%)
At close: May 30 at 3:26:01 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 380.00 | 380.00 | 371.40 | 374.00 | 374.00 | 513 |
| May 29, 2025 | 353.00 | 389.00 | 353.00 | 375.55 | 375.55 | 3,749 |
| May 28, 2025 | 388.00 | 388.00 | 328.00 | 337.00 | 337.00 | 2,131 |
| May 27, 2025 | 386.40 | 390.15 | 360.00 | 373.80 | 373.80 | 2,231 |
| May 26, 2025 | 394.55 | 434.30 | 367.95 | 384.65 | 384.65 | 8,587 |
| May 23, 2025 | 395.85 | 404.50 | 391.60 | 392.70 | 392.70 | 2,005 |
| May 22, 2025 | 405.70 | 414.85 | 385.25 | 388.60 | 388.60 | 2,278 |
| May 21, 2025 | 412.55 | 415.45 | 390.05 | 399.60 | 399.60 | 2,689 |
| May 20, 2025 | 400.60 | 414.55 | 400.00 | 407.75 | 407.75 | 3,243 |
| May 19, 2025 | 399.90 | 403.50 | 394.05 | 399.95 | 399.95 | 1,790 |
| May 16, 2025 | 408.80 | 415.25 | 397.25 | 400.20 | 400.20 | 3,496 |
| May 15, 2025 | 402.80 | 407.85 | 399.15 | 403.90 | 403.90 | 2,703 |
| May 14, 2025 | 396.95 | 405.00 | 395.00 | 399.65 | 399.65 | 2,211 |
| May 13, 2025 | 388.00 | 395.45 | 386.50 | 392.20 | 392.20 | 2,220 |
| May 12, 2025 | 383.45 | 416.65 | 381.00 | 391.90 | 391.90 | 13,621 |
| May 9, 2025 | 370.70 | 382.00 | 364.70 | 373.20 | 373.20 | 3,372 |
| May 8, 2025 | 379.00 | 388.10 | 336.00 | 353.35 | 353.35 | 3,428 |
| May 7, 2025 | 357.50 | 379.35 | 357.50 | 369.50 | 369.50 | 3,597 |
| May 6, 2025 | 382.80 | 392.00 | 351.00 | 356.95 | 356.95 | 3,790 |
| May 5, 2025 | 399.80 | 402.30 | 375.20 | 382.05 | 382.05 | 4,930 |
| May 2, 2025 | 381.00 | 421.90 | 381.00 | 399.55 | 399.55 | 11,349 |
| Apr 30, 2025 | 378.00 | 385.00 | 357.75 | 379.30 | 379.30 | 6,250 |
| Apr 29, 2025 | 400.10 | 413.60 | 371.00 | 379.10 | 379.10 | 9,335 |
| Apr 28, 2025 | 404.65 | 422.30 | 397.50 | 401.95 | 401.95 | 18,738 |
| Apr 25, 2025 | 415.00 | 435.00 | 392.15 | 402.00 | 402.00 | 10,051 |
| Apr 24, 2025 | 407.00 | 438.40 | 355.00 | 394.60 | 394.60 | 3,929 |
| Apr 23, 2025 | 411.35 | 438.00 | 409.75 | 415.05 | 415.05 | 3,997 |
| Apr 22, 2025 | 412.00 | 418.65 | 400.00 | 410.15 | 410.15 | 5,750 |
| Apr 21, 2025 | 405.00 | 425.00 | 405.00 | 418.65 | 418.65 | 7,955 |
| Apr 17, 2025 | 380.00 | 410.00 | 375.00 | 405.65 | 405.65 | 2,599 |
| Apr 16, 2025 | 380.00 | 384.95 | 373.00 | 380.00 | 380.00 | 1,321 |
| Apr 15, 2025 | 380.00 | 386.70 | 376.85 | 386.70 | 386.70 | 316 |
| Apr 11, 2025 | 391.00 | 401.50 | 381.00 | 381.00 | 381.00 | 204 |
| Apr 9, 2025 | 380.00 | 380.00 | 375.05 | 379.95 | 379.95 | 2,768 |
| Apr 8, 2025 | 374.00 | 379.80 | 374.00 | 379.60 | 379.60 | 16 |
| Apr 7, 2025 | 383.00 | 383.00 | 374.00 | 374.00 | 374.00 | 46 |
| Apr 4, 2025 | 390.00 | 390.00 | 378.55 | 383.35 | 383.35 | 720 |
| Apr 3, 2025 | 385.00 | 388.00 | 381.00 | 388.00 | 388.00 | 54 |
| Apr 2, 2025 | 385.00 | 386.45 | 385.00 | 385.85 | 385.85 | 35 |
| Apr 1, 2025 | 380.50 | 384.65 | 378.00 | 382.10 | 382.10 | 140 |
| Mar 28, 2025 | 379.90 | 386.75 | 377.20 | 380.05 | 380.05 | 950 |
| Mar 27, 2025 | 379.70 | 402.90 | 379.65 | 379.90 | 379.90 | 3,432 |
| Mar 26, 2025 | 401.95 | 404.00 | 398.00 | 399.60 | 399.60 | 246 |
| Mar 25, 2025 | 410.85 | 412.00 | 400.00 | 400.00 | 400.00 | 813 |
| Mar 24, 2025 | 403.75 | 412.00 | 400.55 | 412.00 | 412.00 | 81 |
| Mar 21, 2025 | 399.80 | 407.95 | 399.80 | 406.80 | 406.80 | 19 |
| Mar 20, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 10 |
| Mar 19, 2025 | 402.00 | 402.00 | 395.00 | 396.65 | 396.65 | 159 |
| Mar 18, 2025 | 388.00 | 407.35 | 388.00 | 401.60 | 401.60 | 2,364 |
| Mar 17, 2025 | 411.00 | 413.00 | 408.25 | 408.25 | 408.25 | 207 |
| Mar 13, 2025 | 418.00 | 418.00 | 412.00 | 412.60 | 412.60 | 219 |
| Mar 12, 2025 | 426.50 | 426.50 | 422.90 | 422.90 | 422.90 | 138 |
| Mar 11, 2025 | 427.00 | 430.00 | 421.50 | 426.35 | 426.35 | 11,385 |
| Mar 10, 2025 | 417.15 | 436.80 | 403.90 | 431.15 | 431.15 | 14,013 |
| Mar 7, 2025 | 401.75 | 424.90 | 399.45 | 417.15 | 417.15 | 14,182 |
| Mar 6, 2025 | 387.00 | 403.00 | 370.05 | 401.80 | 401.80 | 11,726 |
| Mar 5, 2025 | 348.45 | 387.00 | 345.30 | 374.40 | 374.40 | 5,943 |
| Mar 4, 2025 | 345.65 | 353.65 | 344.55 | 353.00 | 353.00 | 93 |
| Mar 3, 2025 | 330.00 | 350.00 | 297.10 | 338.85 | 338.85 | 1,958 |
| Feb 28, 2025 | 340.00 | 340.00 | 325.00 | 330.00 | 330.00 | 383 |
| Feb 27, 2025 | 348.00 | 348.00 | 344.60 | 345.00 | 345.00 | 599 |
| Feb 25, 2025 | 349.00 | 349.00 | 346.50 | 347.95 | 347.95 | 31 |
| Feb 24, 2025 | 348.45 | 348.45 | 348.45 | 348.45 | 348.45 | 5 |
| Feb 21, 2025 | 348.00 | 348.05 | 346.60 | 346.75 | 346.75 | 147 |
| Feb 20, 2025 | 350.65 | 353.75 | 348.50 | 348.50 | 348.50 | 8,435 |
| Feb 19, 2025 | 345.80 | 355.00 | 326.00 | 355.00 | 355.00 | 8,805 |
| Feb 18, 2025 | 370.00 | 370.00 | 332.65 | 344.70 | 344.70 | 8,541 |
| Feb 17, 2025 | 378.35 | 378.35 | 366.30 | 369.60 | 369.60 | 1,482 |
| Feb 14, 2025 | 382.00 | 387.05 | 375.35 | 375.85 | 375.85 | 6,291 |
| Feb 13, 2025 | 383.00 | 410.00 | 364.40 | 377.90 | 377.90 | 10,798 |
| Feb 12, 2025 | 375.35 | 384.60 | 364.00 | 379.75 | 379.75 | 16,839 |
| Feb 11, 2025 | 380.00 | 406.75 | 375.65 | 375.65 | 375.65 | 305 |
| Feb 10, 2025 | 1.5 Dividend | |||||
| Feb 10, 2025 | 408.00 | 419.95 | 388.05 | 400.40 | 400.40 | 217 |
| Feb 7, 2025 | 400.00 | 419.00 | 400.00 | 400.00 | 398.50 | 159 |
| Feb 6, 2025 | 429.90 | 429.90 | 391.65 | 400.00 | 398.50 | 89 |
| Feb 5, 2025 | 410.00 | 411.00 | 410.00 | 411.00 | 409.46 | 1,068 |
| Feb 4, 2025 | 414.00 | 414.00 | 410.00 | 410.00 | 408.46 | 29 |
| Feb 3, 2025 | 425.00 | 425.00 | 410.00 | 410.15 | 408.61 | 1,125 |
| Feb 1, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 408.46 | 1,001 |
| Jan 31, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 417.43 | 32 |
| Jan 30, 2025 | 449.00 | 449.00 | 410.05 | 441.05 | 439.40 | 271 |
| Jan 29, 2025 | 435.00 | 435.00 | 430.00 | 430.00 | 428.39 | 203 |
| Jan 28, 2025 | 448.05 | 448.05 | 448.05 | 448.05 | 446.37 | 1,960 |
| Jan 27, 2025 | 448.05 | 471.60 | 448.05 | 471.60 | 469.83 | 11 |
| Jan 24, 2025 | 471.60 | 471.60 | 471.60 | 471.60 | 469.83 | 15 |
| Jan 23, 2025 | 481.20 | 481.20 | 481.20 | 481.20 | 479.40 | 5 |
| Jan 17, 2025 | 491.00 | 491.00 | 491.00 | 491.00 | 489.16 | 10 |
| Jan 16, 2025 | 501.00 | 501.00 | 501.00 | 501.00 | 499.12 | 5 |
| Jan 15, 2025 | 501.00 | 501.00 | 501.00 | 501.00 | 499.12 | 5 |
| Jan 14, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | 505.10 | 4 |
| Jan 8, 2025 | 518.50 | 518.50 | 517.00 | 517.00 | 515.06 | 15 |
| Jan 7, 2025 | 522.00 | 522.00 | 519.00 | 519.00 | 517.05 | 410 |
| Jan 6, 2025 | 512.50 | 512.50 | 512.00 | 512.00 | 510.08 | 79 |
| Jan 3, 2025 | 519.00 | 519.00 | 508.65 | 512.50 | 510.58 | 522 |
| Jan 2, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 517.05 | 11 |
| Jan 1, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 517.05 | 20 |
| Dec 31, 2024 | 519.80 | 519.80 | 519.80 | 519.80 | 517.85 | 1 |
| Dec 30, 2024 | 530.40 | 530.40 | 528.40 | 530.40 | 528.41 | 6,004 |
| Dec 27, 2024 | 522.00 | 522.00 | 520.00 | 520.00 | 518.05 | 883 |
| Dec 26, 2024 | 502.00 | 512.00 | 498.00 | 512.00 | 510.08 | 1,731 |
| Dec 24, 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 500.12 | 3,468 |
| Dec 23, 2024 | 509.25 | 509.25 | 502.00 | 502.00 | 500.12 | 1,249 |
| Dec 20, 2024 | 505.00 | 519.25 | 494.55 | 510.20 | 508.29 | 2,482 |
| Dec 19, 2024 | 471.10 | 494.65 | 461.95 | 494.55 | 492.70 | 5,272 |
| Dec 18, 2024 | 470.00 | 471.10 | 469.45 | 471.10 | 469.33 | 9,882 |
| Dec 17, 2024 | 459.95 | 459.95 | 448.70 | 448.70 | 447.02 | 411 |
| Dec 16, 2024 | 439.95 | 440.05 | 435.00 | 438.05 | 436.41 | 3,557 |
| Dec 13, 2024 | 441.00 | 441.00 | 419.10 | 419.10 | 417.53 | 174 |
| Dec 12, 2024 | 441.10 | 441.10 | 441.10 | 441.10 | 439.45 | 123 |
| Dec 11, 2024 | 428.50 | 441.10 | 428.50 | 441.10 | 439.45 | 606 |
| Dec 9, 2024 | 433.95 | 433.95 | 420.10 | 420.10 | 418.52 | 257 |
| Dec 6, 2024 | 433.90 | 433.95 | 432.70 | 433.95 | 432.32 | 1,636 |
| Dec 5, 2024 | 406.55 | 417.35 | 406.55 | 413.30 | 411.75 | 154 |
| Dec 4, 2024 | 406.10 | 427.35 | 406.10 | 423.80 | 422.21 | 3,765 |
| Dec 3, 2024 | 406.00 | 422.00 | 406.00 | 407.00 | 405.47 | 104 |
| Dec 2, 2024 | 411.00 | 419.95 | 402.00 | 402.00 | 400.49 | 531 |
| Nov 29, 2024 | 403.75 | 410.75 | 403.75 | 410.75 | 409.21 | 275 |
| Nov 28, 2024 | 413.00 | 413.00 | 401.30 | 403.75 | 402.24 | 841 |
| Nov 27, 2024 | 424.95 | 424.95 | 413.00 | 413.00 | 411.45 | 37 |
| Nov 26, 2024 | 431.95 | 431.95 | 413.05 | 428.90 | 427.29 | 969 |
| Nov 25, 2024 | 453.45 | 453.45 | 411.35 | 433.00 | 431.38 | 135 |
| Nov 22, 2024 | 437.05 | 437.05 | 432.65 | 432.65 | 431.03 | 1,086 |
| Nov 21, 2024 | 427.05 | 469.00 | 426.55 | 455.30 | 453.59 | 510 |
| Nov 19, 2024 | 431.95 | 458.85 | 415.60 | 449.00 | 447.32 | 1,508 |
| Nov 18, 2024 | 449.85 | 470.00 | 425.55 | 437.00 | 435.36 | 1,206 |
| Nov 14, 2024 | 462.00 | 462.00 | 437.95 | 447.65 | 445.97 | 178 |
| Nov 13, 2024 | 461.95 | 461.95 | 439.35 | 461.00 | 459.27 | 165 |
| Nov 12, 2024 | 463.00 | 463.50 | 439.95 | 462.45 | 460.72 | 1,049 |
| Nov 11, 2024 | 456.00 | 462.00 | 440.00 | 462.00 | 460.27 | 4,550 |
| Nov 8, 2024 | 440.00 | 446.75 | 439.95 | 440.00 | 438.35 | 516 |
| Nov 7, 2024 | 441.00 | 441.00 | 438.00 | 438.00 | 436.36 | 2,475 |
| Nov 6, 2024 | 447.75 | 447.75 | 441.00 | 441.00 | 439.35 | 605 |
| Nov 4, 2024 | 428.30 | 443.70 | 428.30 | 443.70 | 442.04 | 11,872 |
| Oct 31, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 433.37 | 319 |
| Oct 25, 2024 | 443.95 | 443.95 | 443.95 | 443.95 | 442.29 | 5 |
| Oct 24, 2024 | 454.00 | 454.00 | 453.00 | 453.00 | 451.30 | 9 |
| Oct 23, 2024 | 450.00 | 454.80 | 450.00 | 454.80 | 453.09 | 3,702 |
| Oct 22, 2024 | 445.90 | 445.90 | 445.90 | 445.90 | 444.23 | 222 |
| Oct 21, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 453.29 | 770 |
| Oct 18, 2024 | 460.45 | 460.45 | 460.45 | 460.45 | 458.72 | 35 |
| Oct 17, 2024 | 469.95 | 469.95 | 460.60 | 469.80 | 468.04 | 5,002 |
| Oct 15, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.24 | 6,500 |
| Oct 14, 2024 | 465.00 | 468.15 | 465.00 | 465.00 | 463.26 | 5,256 |
| Oct 11, 2024 | 445.00 | 459.00 | 445.00 | 459.00 | 457.28 | 4,271 |
| Oct 10, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 448.31 | 4,552 |
| Oct 9, 2024 | 443.70 | 443.70 | 443.50 | 443.70 | 442.04 | 3,219 |
| Oct 8, 2024 | 434.00 | 441.65 | 434.00 | 441.65 | 439.99 | 499 |
| Oct 7, 2024 | 424.35 | 433.00 | 424.35 | 433.00 | 431.38 | 2,586 |
| Oct 4, 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 431.38 | 132 |
| Oct 3, 2024 | 441.80 | 441.80 | 441.80 | 441.80 | 440.14 | 32 |
| Oct 1, 2024 | 450.80 | 450.80 | 450.80 | 450.80 | 449.11 | 49 |
| Sep 30, 2024 | 477.40 | 480.00 | 455.00 | 460.00 | 458.27 | 4,206 |
| Sep 27, 2024 | 467.00 | 467.65 | 435.00 | 460.55 | 458.82 | 29,995 |
| Sep 26, 2024 | 445.40 | 445.40 | 445.40 | 445.40 | 443.73 | 4,116 |
| Sep 25, 2024 | 404.00 | 424.20 | 404.00 | 424.20 | 422.61 | 12,533 |
| Sep 24, 2024 | 400.00 | 404.00 | 400.00 | 404.00 | 402.48 | 680 |
| Sep 23, 2024 | 395.10 | 405.00 | 395.10 | 400.00 | 398.50 | 302 |
| Sep 20, 2024 | 395.00 | 395.50 | 395.00 | 395.00 | 393.52 | 44 |
| Sep 19, 2024 | 416.20 | 416.20 | 385.00 | 396.00 | 394.51 | 1,038 |
| Sep 18, 2024 | 405.00 | 418.20 | 400.00 | 401.00 | 399.50 | 1,477 |
| Sep 17, 2024 | 441.50 | 450.00 | 419.55 | 419.55 | 417.98 | 1,001 |
| Sep 16, 2024 | 446.00 | 458.20 | 438.70 | 441.50 | 439.84 | 17,128 |
| Sep 13, 2024 | 447.00 | 479.00 | 440.00 | 464.15 | 462.41 | 27,910 |
| Sep 12, 2024 | 396.00 | 459.95 | 396.00 | 433.55 | 431.92 | 39,701 |
| Sep 11, 2024 | 344.90 | 396.05 | 333.65 | 391.35 | 389.88 | 41,398 |
| Sep 10, 2024 | 316.25 | 338.95 | 305.30 | 330.05 | 328.81 | 3,753 |
| Sep 9, 2024 | 323.85 | 323.85 | 306.85 | 314.35 | 313.17 | 376 |
| Sep 6, 2024 | 316.35 | 316.80 | 307.25 | 315.20 | 314.02 | 1,035 |
| Sep 5, 2024 | 321.05 | 328.85 | 314.55 | 318.85 | 317.65 | 766 |
| Sep 4, 2024 | 318.15 | 326.10 | 311.60 | 315.35 | 314.17 | 2,837 |
| Sep 3, 2024 | 329.80 | 329.80 | 318.50 | 324.00 | 322.79 | 1,191 |
| Sep 2, 2024 | 330.00 | 331.65 | 315.00 | 317.65 | 316.46 | 2,340 |
| Aug 30, 2024 | 339.00 | 339.00 | 310.10 | 316.30 | 315.11 | 1,885 |
| Aug 29, 2024 | 344.00 | 349.95 | 307.05 | 313.50 | 312.32 | 26,601 |
| Aug 28, 2024 | 315.00 | 344.00 | 315.00 | 337.25 | 335.99 | 22,510 |
| Aug 26, 2024 | 312.25 | 354.90 | 312.25 | 318.80 | 317.60 | 8,303 |
| Aug 23, 2024 | 310.00 | 311.90 | 305.00 | 306.10 | 304.95 | 1,430 |
| Aug 22, 2024 | 307.05 | 320.00 | 307.05 | 310.60 | 309.44 | 6,511 |
| Aug 21, 2024 | 311.60 | 324.00 | 305.00 | 306.20 | 305.05 | 12,897 |