NSE - Delayed Quote INR

Suryoday Small Finance Bank Limited (SURYODAY.NS)

114.96
-7.92
(-6.45%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025116.06119.90111.00114.96114.96991,012
May 8, 2025127.38129.51122.05122.88122.88201,087
May 7, 2025123.70128.49123.70127.38127.38237,977
May 6, 2025131.64132.49123.70125.21125.21237,034
May 5, 2025131.68134.59130.00131.64131.64140,173
May 2, 2025126.16130.69126.10129.50129.50147,585
Apr 30, 2025129.10130.49127.15128.02128.02172,920
Apr 29, 2025129.10131.29127.61130.52130.52201,215
Apr 28, 2025130.00130.91127.10127.83127.83236,760
Apr 25, 2025139.06139.94127.00129.97129.971,246,029
Apr 24, 2025138.00139.40135.69139.06139.06214,316
Apr 23, 2025139.00139.78131.35138.25138.25418,611
Apr 22, 2025135.22139.78132.61137.05137.05430,496
Apr 21, 2025129.85139.90128.37135.25135.25925,778
Apr 17, 2025121.99129.00120.31127.27127.27414,534
Apr 16, 2025120.95122.00119.61120.60120.60280,042
Apr 15, 2025117.00121.11116.11119.38119.38236,433
Apr 11, 2025115.00116.75113.12116.05116.05174,354
Apr 9, 2025111.25113.75108.80112.55112.55332,783
Apr 8, 2025112.00113.79109.34112.80112.80380,713
Apr 7, 2025100.00110.90100.00108.35108.35363,879
Apr 4, 2025109.76110.69106.70109.87109.87542,811
Apr 3, 2025105.39111.10104.71110.29110.29685,937
Apr 2, 2025105.98105.98103.00104.43104.43179,612
Apr 1, 2025101.00106.46101.00106.09106.09343,853
Mar 28, 2025104.01106.07100.00100.31100.31471,862
Mar 27, 2025102.45104.99100.25103.03103.03681,371
Mar 26, 2025103.40104.49101.12101.50101.50637,946
Mar 25, 2025109.00109.00103.41103.52103.52397,445
Mar 24, 2025108.01111.25106.62106.71106.71510,029
Mar 21, 2025102.52107.82102.02107.06107.06896,709
Mar 20, 2025103.60105.39101.45103.17103.17874,987
Mar 19, 2025103.02105.45102.34102.97102.971,237,160
Mar 18, 202598.8198.8198.8198.8198.81-
Mar 17, 2025100.99101.3097.9798.8198.81481,594
Mar 13, 2025100.95102.5098.7599.1899.18312,785
Mar 12, 2025103.80104.9398.8399.9799.97651,473
Mar 11, 2025108.89108.89101.50102.29102.29811,684
Mar 10, 2025116.20117.58107.10108.21108.21708,797
Mar 7, 2025112.76116.90112.76115.97115.97231,358
Mar 6, 2025111.34113.60110.82112.39112.39387,405
Mar 5, 2025109.64112.01108.59110.16110.16235,225
Mar 4, 2025108.50110.30104.24108.66108.66276,650
Mar 3, 2025113.05113.60105.81107.85107.85401,480
Feb 28, 2025115.50116.34110.85112.97112.97215,378
Feb 27, 2025116.98118.59114.41115.19115.19260,433
Feb 25, 2025121.51121.80116.15116.79116.79123,831
Feb 24, 2025117.99121.70116.06120.08120.08196,625
Feb 21, 2025119.85121.99117.16118.01118.01161,988
Feb 20, 2025121.00122.32118.70119.04119.04333,534
Feb 19, 2025120.60124.44118.62121.89121.89118,948
Feb 18, 2025124.70124.70120.15121.13121.13166,825
Feb 17, 2025121.21126.12117.62125.22125.22278,896
Feb 14, 2025116.85124.70114.60123.07123.07549,236
Feb 13, 2025115.00117.50113.15116.85116.85234,563
Feb 12, 2025112.73117.00109.12113.32113.32237,205
Feb 11, 2025117.31118.50112.01112.73112.73272,726
Feb 10, 2025120.75121.69116.09117.31117.31363,605
Feb 7, 2025124.15125.87119.10120.57120.57242,152
Feb 6, 2025124.00124.74122.80124.03124.03138,256
Feb 5, 2025124.34125.94123.20123.76123.76238,407
Feb 4, 2025122.69123.40121.62122.96122.96150,032
Feb 3, 2025121.91123.69120.91121.61121.6197,529
Feb 1, 2025124.95127.10121.37122.22122.22183,129
Jan 31, 2025124.50125.95122.50124.95124.95162,197
Jan 30, 2025124.65125.39120.40121.53121.53139,252
Jan 29, 2025118.02124.00118.02123.46123.46190,669
Jan 28, 2025117.99119.97115.17117.50117.50275,617
Jan 27, 2025121.77122.00116.00117.05117.05455,342
Jan 24, 2025126.35130.74122.99124.51124.511,183,448
Jan 23, 2025131.05138.10129.78135.04135.04351,528
Jan 22, 2025133.00136.00129.43132.75132.75147,260
Jan 21, 2025134.00135.99131.00132.07132.07155,378
Jan 20, 2025133.10135.89130.33134.86134.86270,047
Jan 17, 2025132.00133.57129.90131.09131.09158,502
Jan 16, 2025133.89133.90130.95132.01132.01138,422
Jan 15, 2025134.90134.90130.21131.01131.01113,895
Jan 14, 2025125.50133.10125.50132.00132.00216,679
Jan 13, 2025125.01127.99124.15125.55125.55410,307
Jan 10, 2025135.00135.00128.70129.40129.40204,517
Jan 9, 2025133.98134.44132.16133.43133.43123,612
Jan 8, 2025131.89135.25130.01133.25133.25442,506
Jan 7, 2025133.70133.92130.56130.93130.93339,333
Jan 6, 2025138.47138.95131.48131.80131.80500,265
Jan 3, 2025139.69141.69138.10138.87138.87273,903
Jan 2, 2025140.00142.81138.00138.97138.97367,229
Jan 1, 2025137.00140.20134.50139.34139.34205,238
Dec 31, 2024133.99136.70133.04135.49135.49129,855
Dec 30, 2024134.68135.25132.64133.32133.32135,861
Dec 27, 2024134.16135.39133.50133.85133.85106,782
Dec 26, 2024136.78137.80134.15134.66134.66167,453
Dec 24, 2024137.50139.49135.50135.95135.95221,173
Dec 23, 2024140.99141.50136.12136.94136.94236,744
Dec 20, 2024142.00143.26137.40138.20138.20278,548
Dec 19, 2024144.00144.00141.15141.90141.90171,778
Dec 18, 2024147.65147.65144.00145.08145.08112,202
Dec 17, 2024147.80148.95146.10146.76146.76115,669
Dec 16, 2024148.70150.75146.86148.24148.24156,287
Dec 13, 2024150.50151.40145.70147.64147.64340,732
Dec 12, 2024154.55154.55149.50150.60150.60257,660
Dec 11, 2024155.62155.62152.00152.28152.28108,610
Dec 10, 2024150.98155.00149.35154.84154.84638,571
Dec 9, 2024151.73154.20147.96150.15150.15394,336
Dec 6, 2024149.85153.25147.99151.73151.73544,396
Dec 5, 2024154.75155.10148.00149.28149.28506,184
Dec 4, 2024149.39155.48148.00153.99153.99609,082
Dec 3, 2024147.69150.48147.69148.47148.47320,134
Dec 2, 2024140.00150.99139.46146.59146.591,334,848
Nov 29, 2024139.34140.70138.10139.79139.79557,303
Nov 28, 2024140.00140.71138.80139.33139.33536,870
Nov 27, 2024139.49141.41138.96139.62139.62324,563
Nov 26, 2024141.93141.93139.06139.35139.35608,428
Nov 25, 2024149.00149.00140.20141.93141.93419,025
Nov 22, 2024141.25147.77139.25145.61145.61255,868
Nov 21, 2024141.81143.00138.55139.94139.94210,065
Nov 19, 2024140.69147.97140.64142.91142.91262,923
Nov 18, 2024141.20143.06137.66139.22139.22349,626
Nov 14, 2024142.67145.88139.72142.03142.03430,115
Nov 13, 2024146.20147.69142.00142.81142.81161,402
Nov 12, 2024152.95153.25145.60146.85146.85313,797
Nov 11, 2024159.69159.69150.25151.45151.45243,518
Nov 8, 2024158.35162.90155.82158.90158.90356,533
Nov 7, 2024154.01162.95151.72158.62158.62745,652
Nov 6, 2024152.30155.77150.05154.26154.26307,891
Nov 5, 2024148.00152.11147.00151.24151.24514,432
Nov 4, 2024151.00152.10147.50149.04149.04476,913
Nov 1, 2024150.79153.39147.48150.41150.41251,454
Oct 31, 2024147.50152.79145.07149.84149.84956,245
Oct 30, 2024136.50158.08136.50146.58146.582,799,634
Oct 29, 2024132.10137.12130.63136.46136.461,130,002
Oct 28, 2024138.46138.46132.36133.17133.17688,910
Oct 25, 2024143.00149.35133.37136.50136.502,997,645
Oct 24, 2024159.00160.80154.00156.00156.00267,617
Oct 23, 2024157.00162.19151.55156.29156.29646,800
Oct 22, 2024165.10166.99154.70155.81155.81612,231
Oct 21, 2024169.31169.43164.51165.45165.45287,480
Oct 18, 2024170.00171.49167.71169.31169.31171,434
Oct 17, 2024172.49173.00170.00170.32170.32205,435
Oct 16, 2024169.68176.16168.61172.26172.26823,278
Oct 15, 2024172.65172.69169.01169.68169.68450,454
Oct 14, 2024169.69172.35168.10171.37171.37172,881
Oct 11, 2024166.65170.40166.65168.53168.53158,057
Oct 10, 2024171.00171.50166.10168.80168.80302,360
Oct 9, 2024175.59175.60169.09169.79169.79218,272
Oct 8, 2024166.69173.82164.61173.01173.01283,462
Oct 7, 2024171.65173.50162.35165.11165.11581,576
Oct 4, 2024171.50173.50168.30171.65171.65809,927
Oct 3, 2024176.00178.48172.90174.42174.42608,264
Oct 1, 2024181.99184.49178.65179.48179.48242,041
Sep 30, 2024184.50184.89178.94180.53180.53374,283
Sep 27, 2024184.95186.22183.66185.04185.04147,258
Sep 26, 2024187.00187.00183.35184.14184.14151,449
Sep 25, 2024186.38188.80184.48187.07187.07271,444
Sep 24, 2024189.98189.98182.80186.33186.33249,690
Sep 23, 2024185.64190.20185.00189.84189.84539,195
Sep 20, 2024183.50185.99181.67185.63185.63323,997
Sep 19, 2024185.16187.07178.94180.88180.88554,591
Sep 18, 2024187.45187.99182.55183.53183.53270,393
Sep 17, 2024188.93188.93185.56187.20187.20233,592
Sep 16, 2024189.70190.14186.31188.37188.37399,004
Sep 13, 2024188.34188.34184.55185.17185.17413,350
Sep 12, 2024185.78188.51180.20187.74187.74427,413
Sep 11, 2024188.80188.80182.51184.31184.31275,569
Sep 10, 2024185.80187.50182.50186.71186.71331,312
Sep 9, 2024185.89185.89180.49182.32182.32313,912
Sep 6, 2024186.50188.90182.65185.08185.08511,109
Sep 5, 2024189.15189.15186.20186.76186.76239,739
Sep 4, 2024186.05189.80186.00187.39187.39257,326
Sep 3, 2024188.00189.96187.00188.23188.23291,058
Sep 2, 2024191.08191.54188.50188.83188.83270,193
Aug 30, 2024191.40193.00189.27190.88190.88291,616
Aug 29, 2024194.00195.53189.00189.92189.92373,595
Aug 28, 2024197.95197.95193.20193.81193.81317,396
Aug 27, 2024199.97200.00195.10195.73195.73471,129
Aug 26, 2024205.00205.15197.60198.50198.50674,613
Aug 23, 2024197.37205.25196.23201.79201.791,303,049
Aug 22, 2024200.00201.00194.00197.98197.98588,418
Aug 21, 2024200.00200.45197.00199.82199.82547,865
Aug 20, 2024202.69202.69197.30199.97199.971,451,176
Aug 19, 2024190.00196.99189.10193.54193.54765,823
Aug 16, 2024188.50192.05184.75187.04187.04424,434
Aug 14, 2024191.00191.05184.05186.12186.12614,000
Aug 13, 2024196.00196.75190.00190.44190.44388,967
Aug 12, 2024192.01200.64189.75195.39195.391,225,980
Aug 9, 2024190.00194.00189.20190.73190.73558,593
Aug 8, 2024192.88193.22188.11189.02189.02403,727
Aug 7, 2024193.35196.00189.32192.05192.051,325,552
Aug 6, 2024197.00199.30190.90191.30191.30714,724
Aug 5, 2024194.91196.76190.47192.69192.691,216,504
Aug 2, 2024197.90202.00193.50200.01200.014,892,271
Aug 1, 2024190.69198.50189.20197.31197.312,640,324
Jul 31, 2024190.60192.00189.10190.11190.11956,922
Jul 30, 2024191.57192.69189.07190.23190.23751,428
Jul 29, 2024184.00199.50184.00191.57191.571,115,666
Jul 26, 2024180.67183.70179.74182.77182.77244,003
Jul 25, 2024179.91181.59178.09179.25179.25138,806
Jul 24, 2024176.93182.71176.82181.69181.69266,107
Jul 23, 2024177.58178.42172.90177.03177.03304,247
Jul 22, 2024178.41180.33175.70177.58177.58285,001
Jul 19, 2024183.25183.68178.86179.31179.31208,480
Jul 18, 2024183.77183.98181.43182.84182.84387,263
Jul 16, 2024184.85186.99182.40183.77183.77382,021
Jul 15, 2024182.00187.68181.19184.85184.85420,022
Jul 12, 2024181.52184.50180.91181.68181.68311,221
Jul 11, 2024184.50185.69181.25181.51181.51328,184
Jul 10, 2024187.25188.13182.00183.60183.60471,178
Jul 9, 2024187.31191.19186.01187.01187.01419,352
Jul 8, 2024191.99192.63187.00187.31187.31409,710
Jul 5, 2024192.70196.31191.30191.47191.47408,314
Jul 4, 2024200.00201.00190.65192.70192.701,937,089
Jul 3, 2024191.00191.49189.24189.94189.94211,614
Jul 2, 2024190.50191.16187.50189.96189.96223,270
Jul 1, 2024188.00192.96188.00189.71189.71383,869
Jun 28, 2024190.45193.11187.90188.54188.54406,023
Jun 27, 2024191.50203.21188.79189.97189.97974,197
Jun 26, 2024195.90195.90190.36191.50191.50245,502
Jun 25, 2024195.00197.13192.90195.09195.09287,179
Jun 24, 2024199.00200.75190.15193.61193.61755,415
Jun 21, 2024207.30212.75201.00201.52201.52790,637
Jun 20, 2024207.10208.74204.32205.69205.69378,982
Jun 19, 2024201.80209.51199.53206.08206.08756,937
Jun 18, 2024204.20205.61201.20201.92201.92436,713
Jun 14, 2024205.00205.00200.45201.17201.17323,505
Jun 13, 2024205.00210.00204.11204.76204.76433,527
Jun 12, 2024204.38205.84202.19204.25204.25402,703
Jun 11, 2024202.00206.00199.02204.38204.38423,496
Jun 10, 2024203.00206.50200.85201.27201.27523,590
Jun 7, 2024196.00201.60194.60200.85200.85458,421
Jun 6, 2024192.00196.45192.00194.35194.35190,455
Jun 5, 2024184.50193.00177.15191.75191.75506,810
Jun 4, 2024196.50196.50172.00184.50184.50905,720
Jun 3, 2024194.00198.10190.45196.85196.85510,406
May 31, 2024184.90189.40184.25186.50186.50253,899
May 30, 2024189.80191.45183.10184.90184.90310,172
May 29, 2024193.25193.55188.00189.80189.80273,325
May 28, 2024195.00195.45189.90192.65192.65273,819
May 27, 2024197.45197.65194.00194.95194.95258,285
May 24, 2024198.55199.35195.40196.75196.75305,368
May 23, 2024199.60201.00198.00198.55198.55254,477
May 22, 2024196.50200.00192.05198.15198.15562,402
May 21, 2024198.95200.20196.00196.35196.35389,850
May 17, 2024198.45201.90197.60198.55198.55300,074
May 16, 2024200.00202.00197.00197.60197.60330,259
May 15, 2024200.80204.10198.00199.00199.00426,920
May 14, 2024201.00202.65197.35199.85199.85470,157
May 13, 2024207.05207.50197.30199.15199.151,047,099
May 10, 2024210.00215.00204.45206.90206.902,841,044
May 9, 2024204.90206.35200.00202.60202.60646,213

Related Tickers

UTKARSHBNK.NS Utkarsh Small Finance Bank Limited
22.40
-2.61%
 
ESAFSFB.NS ESAF Small Finance Bank
28.53
-0.07%
 
UTKARSHBNK.BO Utkarsh Small Finance Bank Limited
22.42
-2.22%
 
DHANBANK.NS Dhanlaxmi Bank Limited
27.47
+0.99%
 
FINOPB.NS Fino Payments Bank Limited
230.55
-1.00%
 
DCBBANK.BO DCB Bank Limited
132.70
+0.30%
 
TMB.NS Tamilnad Mercantile Bank Limited
448.15
+1.27%
 
J&KBANK.NS The Jammu and Kashmir Bank Limited
90.14
-1.05%
 
DCBBANK.NS DCB Bank Limited
132.81
+0.44%
 
CENTRALBK.NS Central Bank of India
34.15
-0.61%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.