NSE - Delayed Quote INR

Suryalakshmi Cotton Mills Limited (SURYALAXMI.NS)

75.71

+1.82

+(2.46%)

At close: 3:29:12 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	74.10	76.10	72.81	75.71	75.71	6,948
Jan 30, 2025	77.92	79.00	73.70	73.89	73.89	14,857
Jan 29, 2025	73.99	77.50	73.22	76.39	76.39	10,086
Jan 28, 2025	74.52	74.71	70.64	73.00	73.00	9,854
Jan 27, 2025	76.50	78.90	72.50	73.45	73.45	17,523
Jan 24, 2025	80.19	81.96	78.21	79.77	79.77	12,567
Jan 23, 2025	81.02	81.02	77.99	79.00	79.00	12,312
Jan 22, 2025	82.34	82.34	78.20	79.31	79.31	10,434
Jan 21, 2025	82.56	83.99	80.47	81.12	81.12	12,281
Jan 20, 2025	83.00	83.69	81.97	82.96	82.96	17,538
Jan 17, 2025	81.34	82.45	78.41	81.67	81.67	17,476
Jan 16, 2025	78.00	81.04	77.05	79.33	79.33	13,825
Jan 15, 2025	78.58	81.78	76.86	79.38	79.38	22,535
Jan 14, 2025	74.09	78.28	74.00	77.03	77.03	20,306
Jan 13, 2025	75.00	81.38	73.67	74.08	74.08	46,416
Jan 10, 2025	80.82	82.69	75.35	76.38	76.38	26,172
Jan 9, 2025	85.40	85.40	80.05	80.82	80.82	23,606
Jan 8, 2025	82.80	84.43	81.31	82.86	82.86	9,783
Jan 7, 2025	85.46	85.76	82.51	82.84	82.84	15,124
Jan 6, 2025	87.74	89.98	82.72	83.77	83.77	35,594
Jan 3, 2025	86.80	90.30	86.30	88.12	88.12	21,477
Jan 2, 2025	89.70	89.70	84.78	86.05	86.05	15,483
Jan 1, 2025	87.27	89.84	86.19	87.90	87.90	18,900
Dec 31, 2024	85.07	87.97	83.53	85.99	85.99	22,570
Dec 30, 2024	86.92	88.35	83.20	83.83	83.83	20,986
Dec 27, 2024	87.40	87.40	85.18	85.66	85.66	7,358
Dec 26, 2024	88.40	88.40	85.05	85.37	85.37	13,682
Dec 24, 2024	89.00	89.24	86.00	86.26	86.26	11,435
Dec 23, 2024	89.29	89.89	87.19	88.32	88.32	37,234
Dec 20, 2024	95.32	96.76	86.35	87.14	87.14	132,903
Dec 19, 2024	91.00	97.78	90.36	95.32	95.32	64,220
Dec 18, 2024	95.50	97.39	93.02	93.86	93.86	81,797
Dec 17, 2024	99.85	101.00	96.37	96.70	96.70	122,356
Dec 16, 2024	93.00	105.00	91.96	100.21	100.21	718,396
Dec 13, 2024	94.15	94.15	88.78	91.89	91.89	38,341
Dec 12, 2024	93.80	95.50	90.15	94.11	94.11	65,665
Dec 11, 2024	93.85	95.84	91.39	93.80	93.80	76,857
Dec 10, 2024	92.75	95.80	91.35	93.10	93.10	120,176
Dec 9, 2024	89.90	94.99	88.30	91.94	91.94	155,310
Dec 6, 2024	89.00	91.95	87.55	88.93	88.93	102,160
Dec 5, 2024	84.75	97.40	83.25	89.98	89.98	957,876
Dec 4, 2024	81.78	83.00	81.52	82.05	82.05	10,232
Dec 3, 2024	82.20	83.04	80.22	81.82	81.82	8,532
Dec 2, 2024	80.00	81.95	79.50	81.04	81.04	7,555
Nov 29, 2024	81.40	81.50	79.04	79.52	79.52	7,505
Nov 28, 2024	79.10	83.00	78.60	80.11	80.11	20,577
Nov 27, 2024	78.21	81.22	78.21	80.11	80.11	12,870
Nov 26, 2024	78.46	81.90	78.46	79.54	79.54	6,684
Nov 25, 2024	80.45	84.00	77.60	78.46	78.46	20,776
Nov 22, 2024	82.40	82.40	77.05	77.53	77.53	10,275
Nov 21, 2024	79.13	81.40	73.59	80.02	80.02	49,879
Nov 19, 2024	75.47	78.78	75.36	76.84	76.84	12,113
Nov 18, 2024	78.40	78.40	73.75	74.50	74.50	15,408
Nov 14, 2024	78.30	79.97	75.65	76.42	76.42	26,152
Nov 13, 2024	84.65	84.65	78.01	79.27	79.27	16,747
Nov 12, 2024	82.09	83.39	80.00	81.87	81.87	21,442
Nov 11, 2024	82.70	83.11	80.50	80.97	80.97	9,175
Nov 8, 2024	83.52	84.19	82.10	82.37	82.37	6,544
Nov 7, 2024	82.20	84.89	82.20	82.59	82.59	8,873
Nov 6, 2024	85.20	85.20	82.40	83.34	83.34	14,374
Nov 5, 2024	82.93	83.99	82.00	83.20	83.20	11,447
Nov 4, 2024	85.40	85.40	81.10	82.58	82.58	10,027
Nov 1, 2024	81.29	84.90	80.26	83.85	83.85	11,275
Oct 31, 2024	83.12	84.29	78.99	80.25	80.25	17,309
Oct 30, 2024	80.38	83.80	80.38	83.00	83.00	24,593
Oct 29, 2024	84.00	84.00	79.54	80.39	80.39	20,983
Oct 28, 2024	78.60	83.90	78.03	80.01	80.01	23,633
Oct 25, 2024	84.24	84.24	76.61	80.20	80.20	33,205
Oct 24, 2024	83.47	84.95	80.41	82.37	82.37	16,215
Oct 23, 2024	83.49	84.96	81.20	83.10	83.10	14,356
Oct 22, 2024	85.60	86.74	81.30	82.18	82.18	16,641
Oct 21, 2024	91.65	91.65	86.20	87.34	87.34	16,345
Oct 18, 2024	87.05	88.79	86.00	88.63	88.63	17,722
Oct 17, 2024	91.30	91.30	87.55	88.13	88.13	21,530
Oct 16, 2024	89.95	93.99	88.68	90.61	90.61	58,927
Oct 15, 2024	91.90	92.78	89.12	89.50	89.50	14,279
Oct 14, 2024	91.00	97.99	87.44	90.43	90.43	95,938
Oct 11, 2024	87.26	90.99	86.00	88.41	88.41	35,837
Oct 10, 2024	87.60	88.75	85.52	86.68	86.68	16,096
Oct 9, 2024	86.60	89.38	85.01	86.60	86.60	19,930
Oct 8, 2024	80.15	86.99	80.15	85.93	85.93	27,251
Oct 7, 2024	86.82	88.85	81.00	82.14	82.14	51,414
Oct 4, 2024	88.53	89.23	86.40	86.82	86.82	34,972
Oct 3, 2024	90.00	91.15	88.10	88.51	88.51	30,932
Oct 1, 2024	94.00	99.00	91.16	91.82	91.82	40,329
Sep 30, 2024	89.52	97.19	89.20	93.51	93.51	188,052
Sep 27, 2024	87.89	93.20	87.89	89.52	89.52	103,063
Sep 26, 2024	88.98	89.05	87.11	87.55	87.55	18,083
Sep 25, 2024	88.45	90.83	87.76	88.98	88.98	28,485
Sep 24, 2024	90.20	90.40	88.21	88.79	88.79	13,348
Sep 23, 2024	86.02	94.39	86.02	88.24	88.24	112,952
Sep 20, 2024	88.44	88.44	86.00	86.66	86.66	15,022
Sep 19, 2024	87.60	88.99	84.80	87.66	87.66	30,320
Sep 18, 2024	88.00	89.49	86.50	86.96	86.96	23,038
Sep 17, 2024	90.42	90.42	88.05	88.69	88.69	24,700
Sep 16, 2024	90.00	93.50	89.00	89.71	89.71	42,463
Sep 13, 2024	89.88	93.00	88.75	90.00	90.00	57,061
Sep 12, 2024	90.29	92.00	87.61	88.88	88.88	36,309
Sep 11, 2024	90.48	94.40	88.60	89.25	89.25	55,034
Sep 10, 2024	88.50	92.99	88.50	90.48	90.48	44,865
Sep 9, 2024	89.15	90.65	87.00	87.95	87.95	36,095
Sep 6, 2024	93.64	96.00	89.14	91.15	91.15	44,850
Sep 5, 2024	89.45	95.70	87.21	93.15	93.15	88,939
Sep 4, 2024	87.50	90.05	86.42	88.85	88.85	27,006
Sep 3, 2024	88.63	89.36	86.80	87.79	87.79	19,105
Sep 2, 2024	92.25	92.25	88.11	88.56	88.56	37,025
Aug 30, 2024	90.51	92.88	90.51	91.98	91.98	21,328
Aug 29, 2024	89.51	93.00	89.51	90.51	90.51	23,993
Aug 28, 2024	93.35	93.35	90.00	90.82	90.82	50,287
Aug 27, 2024	94.10	94.10	92.10	93.02	93.02	30,268
Aug 26, 2024	96.99	96.99	93.15	93.74	93.74	50,236
Aug 23, 2024	95.24	101.01	94.80	96.73	96.73	112,055
Aug 22, 2024	96.01	97.97	94.00	95.24	95.24	33,943
Aug 21, 2024	96.90	97.25	93.19	96.01	96.01	39,876
Aug 20, 2024	91.25	98.14	89.00	95.31	95.31	65,526
Aug 19, 2024	90.26	91.60	87.90	89.56	89.56	37,418
Aug 16, 2024	88.38	91.80	87.02	89.86	89.86	58,926
Aug 14, 2024	91.70	91.70	86.25	87.01	87.01	126,746
Aug 13, 2024	96.65	98.80	92.30	95.23	95.23	77,706
Aug 12, 2024	95.80	100.11	94.15	95.36	95.36	78,788
Aug 9, 2024	101.90	103.51	97.91	98.39	98.39	74,040
Aug 8, 2024	101.80	105.00	99.11	100.19	100.19	140,767
Aug 7, 2024	99.80	105.90	96.53	102.27	102.27	379,379
Aug 6, 2024	90.80	102.90	90.10	96.37	96.37	407,888
Aug 5, 2024	99.79	99.79	87.55	89.36	89.36	216,016
Aug 2, 2024	104.00	104.89	100.00	100.33	100.33	363,671
Aug 1, 2024	94.75	108.80	93.00	106.30	106.30	1,681,666
Jul 31, 2024	87.01	93.99	86.28	92.58	92.58	213,567
Jul 30, 2024	88.70	88.81	85.03	86.39	86.39	35,811
Jul 29, 2024	87.20	90.02	84.60	87.66	87.66	65,658
Jul 26, 2024	85.69	88.02	83.86	86.59	86.59	51,842
Jul 25, 2024	84.17	87.30	84.01	85.08	85.08	43,629
Jul 24, 2024	83.35	86.01	83.22	85.21	85.21	25,115
Jul 23, 2024	86.69	86.69	80.10	81.80	81.80	31,730
Jul 22, 2024	82.90	86.57	82.61	84.08	84.08	31,210
Jul 19, 2024	87.39	87.48	80.20	81.30	81.30	64,650
Jul 18, 2024	89.41	92.40	86.11	87.39	87.39	85,854
Jul 16, 2024	84.69	94.00	83.34	89.86	89.86	468,380
Jul 15, 2024	86.90	86.90	81.25	83.03	83.03	52,959
Jul 12, 2024	88.89	88.89	85.01	85.10	85.10	22,958
Jul 11, 2024	88.50	90.77	85.41	86.85	86.85	59,166
Jul 10, 2024	85.50	90.30	85.10	85.61	85.61	74,665
Jul 9, 2024	85.01	89.00	84.80	85.76	85.76	49,573
Jul 8, 2024	86.90	89.28	84.55	85.53	85.53	69,625
Jul 5, 2024	88.21	90.88	85.40	86.77	86.77	82,227
Jul 4, 2024	91.90	94.90	87.51	88.21	88.21	126,090
Jul 3, 2024	86.70	92.90	85.06	90.79	90.79	446,633
Jul 2, 2024	88.78	88.78	83.79	85.40	85.40	332,712
Jul 1, 2024	76.10	89.53	75.99	89.08	89.08	1,231,827
Jun 28, 2024	76.10	78.00	73.00	74.61	74.61	89,987
Jun 27, 2024	78.09	79.00	76.02	77.64	77.64	65,716
Jun 26, 2024	72.68	79.20	71.61	78.09	78.09	239,169
Jun 25, 2024	71.40	72.69	70.85	72.63	72.63	18,891
Jun 24, 2024	71.15	73.99	70.41	71.44	71.44	26,024
Jun 21, 2024	71.20	76.80	71.02	73.63	73.63	54,283
Jun 20, 2024	72.48	72.48	70.50	71.35	71.35	8,265
Jun 19, 2024	72.56	72.56	70.53	71.21	71.21	14,177
Jun 18, 2024	73.00	73.00	71.00	71.28	71.28	21,491
Jun 14, 2024	70.10	72.40	70.10	71.70	71.70	18,196
Jun 13, 2024	72.00	72.00	70.08	71.28	71.28	17,217
Jun 12, 2024	70.97	71.36	69.34	70.97	70.97	23,632
Jun 11, 2024	70.00	70.79	67.81	69.93	69.93	45,965
Jun 10, 2024	70.00	70.00	67.56	68.10	68.10	12,082
Jun 7, 2024	68.85	71.40	67.55	68.35	68.35	26,843
Jun 6, 2024	67.35	68.95	66.20	68.80	68.80	8,973
Jun 5, 2024	65.75	67.70	62.25	65.80	65.80	12,479
Jun 4, 2024	70.00	70.00	62.85	64.40	64.40	24,755
Jun 3, 2024	74.95	74.95	69.00	70.60	70.60	47,918
May 31, 2024	71.40	71.70	67.15	68.85	68.85	42,661
May 30, 2024	68.55	74.70	68.55	70.00	70.00	122,095
May 29, 2024	67.55	68.90	66.40	68.50	68.50	45,723
May 28, 2024	68.80	68.80	67.45	68.30	68.30	13,017
May 27, 2024	69.85	71.00	67.05	69.85	69.85	17,665
May 24, 2024	71.65	71.95	70.50	71.00	71.00	13,643
May 23, 2024	70.55	72.40	70.50	70.65	70.65	18,220
May 22, 2024	71.45	71.90	70.50	70.75	70.75	9,440
May 21, 2024	72.00	72.80	70.25	71.15	71.15	14,465
May 17, 2024	72.05	73.85	71.40	72.40	72.40	8,366
May 16, 2024	72.45	75.70	71.55	71.90	71.90	34,018
May 15, 2024	71.20	72.80	71.20	71.55	71.55	11,281
May 14, 2024	71.90	74.25	70.55	72.60	72.60	13,798
May 13, 2024	69.30	71.85	69.00	70.15	70.15	16,045
May 10, 2024	71.15	72.70	69.90	70.55	70.55	3,387
May 9, 2024	72.65	73.00	71.10	71.25	71.25	12,411
May 8, 2024	72.05	74.50	70.75	72.20	72.20	24,563
May 7, 2024	72.60	72.90	69.30	70.00	70.00	8,141
May 6, 2024	73.15	73.15	71.10	72.45	72.45	10,653
May 3, 2024	74.50	74.50	72.00	72.95	72.95	14,042
May 2, 2024	75.30	76.20	72.15	73.70	73.70	29,194
Apr 30, 2024	73.25	78.95	72.70	75.35	75.35	83,942
Apr 29, 2024	72.00	73.85	70.50	72.05	72.05	34,013
Apr 26, 2024	73.55	74.35	71.55	72.45	72.45	12,643
Apr 25, 2024	73.20	74.10	72.30	73.00	73.00	9,191
Apr 24, 2024	73.00	73.95	71.15	73.15	73.15	23,497
Apr 23, 2024	71.85	74.70	70.35	73.45	73.45	18,815
Apr 22, 2024	69.85	72.70	69.85	71.05	71.05	12,695
Apr 19, 2024	70.15	70.75	68.05	69.85	69.85	15,628
Apr 18, 2024	70.00	71.20	69.75	70.15	70.15	10,429
Apr 16, 2024	70.10	71.55	69.35	70.80	70.80	5,727
Apr 15, 2024	70.00	71.55	68.30	69.95	69.95	7,201
Apr 12, 2024	70.95	75.95	69.10	72.05	72.05	43,212
Apr 10, 2024	73.05	73.05	67.05	70.10	70.10	35,783
Apr 9, 2024	73.55	75.40	70.30	71.65	71.65	12,141
Apr 8, 2024	75.00	76.30	72.90	73.45	73.45	10,257
Apr 5, 2024	74.80	75.50	73.45	75.00	75.00	30,121
Apr 4, 2024	70.40	75.75	69.45	73.65	73.65	42,883
Apr 3, 2024	71.00	71.00	67.30	69.20	69.20	25,784
Apr 2, 2024	68.40	71.00	66.05	70.05	70.05	28,041
Apr 1, 2024	67.40	76.25	63.65	68.00	68.00	155,646
Mar 28, 2024	66.05	67.95	63.90	65.35	65.35	22,024
Mar 27, 2024	65.05	66.65	64.50	64.70	64.70	50,742
Mar 26, 2024	68.15	68.15	64.05	65.50	65.50	32,712
Mar 22, 2024	66.50	69.65	66.50	68.10	68.10	8,885
Mar 21, 2024	69.00	69.25	65.35	66.45	66.45	8,142
Mar 20, 2024	67.40	67.95	65.55	67.30	67.30	19,105
Mar 19, 2024	66.90	68.30	65.00	65.40	65.40	9,636
Mar 18, 2024	64.75	68.30	64.75	66.85	66.85	36,588
Mar 15, 2024	67.75	67.90	64.25	64.75	64.75	9,589
Mar 14, 2024	64.60	67.40	63.10	65.95	65.95	15,843
Mar 13, 2024	67.40	70.45	63.00	64.20	64.20	30,706
Mar 12, 2024	71.00	71.00	66.55	67.25	67.25	19,813
Mar 11, 2024	72.45	74.40	68.65	69.35	69.35	41,338
Mar 7, 2024	75.00	75.55	73.50	74.80	74.80	6,969
Mar 6, 2024	78.70	78.70	72.20	73.15	73.15	21,593
Mar 5, 2024	79.35	79.90	75.50	76.85	76.85	17,767
Mar 4, 2024	78.95	79.80	77.40	78.10	78.10	21,359
Mar 1, 2024	76.05	79.65	75.50	78.10	78.10	33,050
Feb 29, 2024	75.70	77.50	74.15	76.70	76.70	8,282
Feb 28, 2024	76.70	77.15	73.60	75.05	75.05	22,343
Feb 27, 2024	79.00	79.95	74.05	75.60	75.60	64,571
Feb 26, 2024	81.75	81.85	79.30	79.80	79.80	13,349
Feb 23, 2024	83.15	83.15	80.30	81.25	81.25	19,840
Feb 22, 2024	84.80	84.80	80.15	81.65	81.65	29,566
Feb 21, 2024	81.50	84.25	79.90	82.45	82.45	142,869
Feb 20, 2024	79.95	80.00	77.10	79.60	79.60	49,686
Feb 19, 2024	80.00	80.15	79.00	79.45	79.45	14,640
Feb 16, 2024	78.85	80.30	76.60	79.10	79.10	57,372
Feb 15, 2024	84.95	84.95	77.25	77.85	77.85	51,386
Feb 14, 2024	74.70	79.00	72.00	77.90	77.90	18,536
Feb 13, 2024	74.90	76.00	68.70	73.00	73.00	22,858
Feb 12, 2024	78.75	78.90	66.00	72.80	72.80	28,939
Feb 9, 2024	81.85	84.35	77.10	78.95	78.95	39,250
Feb 8, 2024	85.85	85.85	81.65	82.30	82.30	23,847
Feb 7, 2024	79.15	84.80	79.15	84.15	84.15	68,361
Feb 6, 2024	80.80	81.30	77.80	79.15	79.15	33,325
Feb 5, 2024	85.30	85.30	78.20	78.95	78.95	78,856
Feb 2, 2024	83.95	88.30	83.95	85.30	85.30	287,223
Feb 1, 2024	83.50	83.55	80.50	82.65	82.65	55,259
Jan 31, 2024	83.60	84.90	81.30	82.45	82.45	73,558

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Suryalakshmi Cotton Mills Limited (SURYALAXMI.NS)