BSE - Delayed Quote INR

Suryoday Small Finance Bank Limited (SURYODAY.BO)

114.85
-7.95
(-6.47%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025129.95129.95111.00114.85114.8554,738
May 8, 2025128.75129.00121.75122.80122.808,065
May 7, 2025120.00128.50120.00127.05127.0519,424
May 6, 2025132.05132.10125.00125.65125.657,161
May 5, 2025127.35134.35127.35131.55131.5520,596
May 2, 2025127.00132.30126.05130.25130.2536,334
Apr 30, 2025127.55130.75127.45128.20128.206,584
Apr 29, 2025130.20131.00128.00130.40130.405,221
Apr 28, 2025129.70130.00127.10127.75127.7513,386
Apr 25, 2025138.00138.05127.20129.70129.7041,825
Apr 24, 2025137.40139.55136.05139.00139.0023,784
Apr 23, 2025137.05139.65132.15138.35138.3515,326
Apr 22, 2025136.25139.50132.55136.95136.9567,235
Apr 21, 2025131.40139.85128.05135.50135.5033,712
Apr 17, 2025121.05129.35120.20127.15127.1585,393
Apr 16, 2025120.60122.10119.20120.80120.8042,529
Apr 15, 2025121.70121.70116.20119.50119.507,170
Apr 11, 2025113.65116.55112.75115.75115.7526,752
Apr 9, 2025114.20114.20108.70112.75112.7518,885
Apr 8, 2025110.55113.75108.00112.40112.4055,825
Apr 7, 202590.00109.9590.00108.55108.5529,170
Apr 4, 2025110.60110.60106.90110.00110.0039,667
Apr 3, 2025105.40111.00104.65110.30110.3057,420
Apr 2, 2025110.00110.00103.10104.95104.9516,819
Apr 1, 2025102.40106.55100.85105.95105.9552,252
Mar 28, 2025104.15106.1599.95100.35100.35115,897
Mar 27, 2025101.35104.00100.25103.05103.0544,242
Mar 26, 2025103.50104.15101.10101.45101.45113,665
Mar 25, 2025109.00109.00103.30103.65103.6569,829
Mar 24, 2025107.05110.35106.50106.80106.8084,522
Mar 21, 2025102.85107.80102.55107.10107.1049,885
Mar 20, 2025103.00105.05101.75102.80102.8011,028
Mar 19, 2025102.95105.70102.25102.95102.9570,717
Mar 18, 2025102.70105.75100.80102.75102.7593,231
Mar 17, 202599.10101.4598.0598.9098.9025,726
Mar 13, 2025102.00102.2098.5099.0599.0569,927
Mar 12, 2025104.90104.9098.95100.00100.0083,982
Mar 11, 2025106.05108.75101.15102.45102.45122,468
Mar 10, 2025116.05117.05107.25108.65108.6572,138
Mar 7, 2025113.50116.50112.75116.05116.0534,940
Mar 6, 2025110.55113.40110.55112.50112.5028,999
Mar 5, 2025109.05112.10108.90110.35110.3559,322
Mar 4, 2025107.00109.95104.45108.45108.4546,459
Mar 3, 2025108.00112.70106.60107.85107.8511,341
Feb 28, 2025114.80117.15111.05112.95112.9545,071
Feb 27, 2025123.80123.80114.45115.40115.4037,925
Feb 25, 2025118.00120.50116.20117.25117.2511,146
Feb 24, 2025116.05121.75115.75120.15120.1520,272
Feb 21, 2025119.00122.05117.50118.35118.3522,796
Feb 20, 2025121.70122.00118.50119.10119.108,810
Feb 19, 2025120.95124.05120.75121.70121.701,497
Feb 18, 2025128.00128.00120.00120.50120.508,968
Feb 17, 2025122.80126.00117.90125.15125.1513,200
Feb 14, 2025116.40124.55114.90122.30122.3061,572
Feb 13, 2025115.60117.50113.35116.40116.4032,973
Feb 12, 2025110.50115.70109.30113.35113.3510,564
Feb 11, 2025117.00118.80112.00112.45112.4564,183
Feb 10, 2025120.00121.95116.10117.50117.5038,203
Feb 7, 2025125.00125.00119.00120.95120.9558,789
Feb 6, 2025124.00124.55121.90124.10124.1017,730
Feb 5, 2025125.40125.95123.50123.85123.854,990
Feb 4, 2025122.00123.25121.80122.90122.903,958
Feb 3, 2025122.00123.65120.65121.55121.5521,139
Feb 1, 2025125.00127.15121.70122.50122.508,042
Jan 31, 2025123.00125.95122.30124.85124.8524,343
Jan 30, 2025123.50125.15120.90121.95121.9516,772
Jan 29, 2025119.45124.20119.00123.80123.8011,714
Jan 28, 2025117.30120.05115.15117.35117.3538,931
Jan 27, 2025123.45123.45116.20117.25117.25110,948
Jan 24, 2025125.85130.60123.10124.55124.55108,172
Jan 23, 2025134.80138.00130.05135.05135.0518,410
Jan 22, 2025132.35134.00128.25131.75131.7536,925
Jan 21, 2025132.20135.95131.50132.20132.2016,854
Jan 20, 2025133.00136.00130.55135.00135.0011,156
Jan 17, 2025140.00140.00130.00131.00131.0010,090
Jan 16, 2025132.85133.35131.15132.00132.002,864
Jan 15, 2025133.10134.25130.15131.00131.0021,708
Jan 14, 2025122.05133.40122.05132.00132.0019,418
Jan 13, 2025126.60128.10123.95125.50125.5068,054
Jan 10, 2025135.45135.45129.00129.40129.4028,571
Jan 9, 2025133.05134.45132.25133.45133.4537,215
Jan 8, 2025131.00135.25130.15133.25133.2552,131
Jan 7, 2025131.90134.05130.60130.95130.9540,984
Jan 6, 2025137.40139.40131.50131.85131.8583,275
Jan 3, 2025139.00141.95138.00139.20139.2023,753
Jan 2, 2025136.00141.45136.00139.00139.0016,418
Jan 1, 2025133.60140.40133.60139.05139.0511,302
Dec 31, 2024146.00146.00132.65135.30135.306,686
Dec 30, 2024133.90135.15132.60133.20133.2027,052
Dec 27, 2024134.00135.20133.60133.90133.9028,168
Dec 26, 2024136.00137.85134.25134.75134.7526,426
Dec 24, 2024136.85139.50135.65136.30136.3017,424
Dec 23, 2024138.70140.90136.45136.80136.8010,978
Dec 20, 2024142.70142.90137.35138.15138.156,073
Dec 19, 2024148.00148.00141.00141.85141.858,901
Dec 18, 2024147.65147.65144.00144.95144.9525,410
Dec 17, 2024146.25149.00146.00146.80146.8025,713
Dec 16, 2024148.00150.50146.85148.25148.2534,918
Dec 13, 2024153.15153.15146.00147.65147.6524,921
Dec 12, 2024158.90158.90149.50150.75150.7513,344
Dec 11, 2024152.05154.75151.90152.15152.1518,319
Dec 10, 2024151.90155.00149.20154.40154.4077,911
Dec 9, 2024153.00154.10148.05150.75150.7540,616
Dec 6, 2024150.95153.10147.80151.85151.8520,878
Dec 5, 2024154.95155.15149.00149.20149.2033,252
Dec 4, 2024148.05155.20148.00153.95153.9595,979
Dec 3, 2024150.25152.60147.60148.55148.5521,294
Dec 2, 2024140.95150.75139.70146.05146.0580,882
Nov 29, 2024139.60140.90137.85138.85138.8577,104
Nov 28, 2024139.95140.65139.00139.55139.558,610
Nov 27, 2024141.00141.00139.00139.60139.6020,121
Nov 26, 2024140.05141.15139.15139.65139.6528,502
Nov 25, 2024147.55149.25140.75142.10142.1024,634
Nov 22, 2024131.05147.30131.05145.80145.8028,359
Nov 21, 2024142.95142.95139.00140.10140.106,739
Nov 19, 2024140.80147.95140.80142.90142.9012,537
Nov 18, 2024142.00143.15137.90139.10139.1062,359
Nov 14, 2024142.00145.90139.90142.20142.2033,993
Nov 13, 2024145.75147.85142.45143.00143.0025,070
Nov 12, 2024152.40152.80145.75147.05147.0534,143
Nov 11, 2024155.75155.80150.55151.85151.859,236
Nov 8, 2024161.00163.15156.55158.55158.5518,062
Nov 7, 2024151.50162.70151.50158.55158.5567,020
Nov 6, 2024152.00155.50150.10154.50154.5016,196
Nov 4, 2024149.15151.70147.50148.95148.9552,676
Nov 1, 2024149.65153.40147.40150.45150.4513,704
Oct 31, 2024145.15152.75145.15149.65149.6580,934
Oct 29, 2024133.00137.00130.65136.45136.45100,490
Oct 28, 2024138.00138.10132.50133.20133.20122,520
Oct 25, 2024140.00149.55133.30136.60136.60464,012
Oct 24, 2024163.15163.15154.20156.05156.0519,044
Oct 23, 2024156.00161.95151.90156.10156.1020,146
Oct 22, 2024172.90172.90154.90155.40155.4026,553
Oct 21, 2024166.05169.00164.20165.40165.4010,472
Oct 18, 2024170.10171.15167.65168.95168.9516,832
Oct 17, 2024173.65173.65169.85170.75170.755,334
Oct 16, 2024170.00176.10168.70172.15172.1557,052
Oct 15, 2024176.90176.90168.85169.80169.8015,994
Oct 14, 2024168.55172.15168.55171.20171.2031,669
Oct 11, 2024168.50170.55167.00168.55168.5526,405
Oct 10, 2024171.85171.85167.55169.25169.2524,746
Oct 9, 2024175.00175.65169.50169.80169.8043,672
Oct 8, 2024165.10173.45164.25173.05173.0539,215
Oct 7, 2024171.90173.60162.75165.50165.5059,063
Oct 4, 2024171.05173.50168.25171.50171.50168,094
Oct 3, 2024172.00179.35172.00174.50174.5049,835
Oct 1, 2024177.35184.50177.35179.30179.3048,426
Sep 30, 2024185.00185.30179.00180.65180.6547,883
Sep 27, 2024184.00185.95183.85185.40185.406,362
Sep 26, 2024187.50187.50183.25184.10184.1019,382
Sep 25, 2024186.50187.75184.45186.75186.7555,336
Sep 24, 2024188.80190.00186.50187.30187.3050,915
Sep 23, 2024186.00190.65185.00190.00190.0036,296
Sep 20, 2024184.35185.95180.15185.50185.5079,998
Sep 19, 2024185.00187.05179.05181.20181.2011,412
Sep 18, 2024185.60187.50183.10183.50183.5022,424
Sep 17, 2024188.40189.00185.55187.05187.0523,810
Sep 16, 2024189.85189.85186.50188.60188.6020,443
Sep 13, 2024187.70187.70183.95184.65184.6540,315
Sep 12, 2024182.05188.40182.00187.30187.3012,977
Sep 11, 2024190.20190.20182.85184.30184.3015,074
Sep 10, 2024185.05187.60182.70186.45186.4530,849
Sep 9, 2024185.00186.00180.55182.30182.3066,283
Sep 6, 2024189.40189.40182.75185.20185.2031,652
Sep 5, 2024189.90189.90186.05186.55186.5548,749
Sep 4, 2024187.55189.95185.95187.40187.4057,844
Sep 3, 2024188.00189.70187.20188.35188.3510,389
Sep 2, 2024189.90191.80188.05188.75188.7578,713
Aug 30, 2024190.05193.10189.55191.05191.0544,836
Aug 29, 2024193.00194.50188.75190.00190.00114,627
Aug 28, 2024198.00198.20193.30193.90193.9018,506
Aug 26, 2024205.50205.50197.35198.30198.30131,684
Aug 23, 2024195.15205.40195.15202.45202.45139,668
Aug 22, 2024203.00203.00196.00198.65198.6520,374
Aug 21, 2024201.35201.35196.85199.65199.65153,130
Aug 20, 2024199.90200.25197.45199.95199.95171,192
Aug 19, 2024190.75196.50190.00193.85193.8525,615
Aug 16, 2024189.95192.60184.95187.00187.0059,667
Aug 14, 2024190.35190.35184.55186.20186.2019,340
Aug 13, 2024196.70196.70189.70190.35190.3568,783
Aug 12, 2024195.85200.30189.85195.45195.45122,606
Aug 9, 2024192.45193.75189.50190.75190.7522,055
Aug 8, 2024194.95194.95188.45189.00189.0014,737
Aug 7, 2024194.50195.40189.65192.00192.0027,073
Aug 6, 2024195.00198.80190.75191.20191.2023,684
Aug 5, 2024196.00196.75190.35192.55192.55187,571
Aug 2, 2024200.85202.00193.95200.15200.15178,091
Aug 1, 2024190.05198.45189.35197.15197.15246,753
Jul 31, 2024191.25191.95189.10190.20190.2088,649
Jul 30, 2024192.80192.80189.00190.40190.4071,263
Jul 29, 2024183.60199.00183.60192.45192.45149,717
Jul 26, 2024181.60184.00180.00182.85182.8531,918
Jul 25, 2024178.60181.60178.20179.45179.4525,904
Jul 24, 2024175.10182.50175.10182.05182.0523,630
Jul 23, 2024178.05178.40172.55176.75176.7564,670
Jul 22, 2024178.80180.55176.40178.10178.1044,575
Jul 19, 2024182.00182.95178.80179.55179.557,683
Jul 18, 2024186.40186.40181.60182.45182.4514,185
Jul 16, 2024185.00186.00182.45183.15183.1541,376
Jul 15, 2024184.50187.30181.20184.85184.8554,447
Jul 12, 2024180.05184.70180.05181.80181.8021,129
Jul 11, 2024185.00185.60180.85181.35181.3561,171
Jul 10, 2024187.55187.60183.45183.95183.9512,783
Jul 9, 2024187.00191.00186.60187.00187.0056,590
Jul 8, 2024191.05192.05187.00187.40187.4065,853
Jul 5, 2024192.55196.50191.25191.55191.5523,038
Jul 4, 2024199.00201.20191.00192.65192.65202,348
Jul 3, 2024187.75191.10187.75190.00190.008,659
Jul 2, 2024190.00191.90188.00189.65189.6547,634
Jul 1, 2024187.05192.40187.05189.80189.8053,379
Jun 28, 2024190.65193.00188.10188.65188.6537,958
Jun 27, 2024197.00203.00188.55190.45190.45115,519
Jun 26, 2024191.00195.10191.00191.65191.6542,746
Jun 25, 2024193.10197.20193.05195.10195.1017,295
Jun 24, 2024201.30201.30191.65193.10193.1029,068
Jun 21, 2024205.70212.00200.75201.30201.30108,542
Jun 20, 2024208.85208.85204.05205.80205.8059,166
Jun 19, 2024202.20209.50199.05206.30206.30168,239
Jun 18, 2024202.50205.15201.45202.20202.2018,776
Jun 14, 2024203.95204.00200.90201.10201.1063,910
Jun 13, 2024201.00210.05201.00204.95204.9518,383
Jun 12, 2024204.75205.70202.40204.20204.2012,973
Jun 11, 2024201.10205.75199.10204.15204.1533,234
Jun 10, 2024204.10206.65200.60201.15201.1530,031
Jun 7, 2024193.35201.50193.35200.35200.3518,096
Jun 6, 2024191.10196.50191.10194.05194.0526,560
Jun 5, 2024184.45193.00177.30191.75191.7523,526
Jun 4, 2024202.10202.10171.65184.45184.4553,273
Jun 3, 2024191.30198.00190.05196.60196.60110,319
May 31, 2024187.50189.00184.25186.85186.8550,430
May 30, 2024190.70190.95183.10185.15185.1516,275
May 29, 2024196.95196.95188.55189.65189.6521,237
May 28, 2024196.00196.00189.95192.10192.1060,109
May 27, 2024198.90198.90193.95195.15195.1549,973
May 24, 2024196.85199.10195.80196.85196.8538,532
May 23, 2024202.00202.00196.70198.05198.05106,378
May 22, 2024196.95200.05192.50198.20198.20106,681
May 21, 2024198.00198.60195.95196.40196.4023,335
May 17, 2024199.75201.55198.00198.55198.5518,541
May 16, 2024200.85202.10196.85197.40197.4053,244
May 15, 2024198.55203.95198.10199.15199.1559,577
May 14, 2024203.65203.65197.45199.45199.4583,247
May 13, 2024208.75208.75197.50199.35199.3577,745
May 10, 2024210.25214.50204.50206.80206.80172,295
May 9, 2024203.95206.35200.00202.45202.45108,354
Waiting for permission
Allow microphone access to enable voice search

Try again.