Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Sutlej Textiles and Industries Limited (SUTLEJTEX.BO)

Compare
37.95
+1.28
+(3.49%)
At close: 1:22:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202537.4038.2537.0037.9537.9575
Apr 7, 202536.8938.0036.6136.6736.676,383
Apr 4, 202538.7339.9837.6538.5338.533,148
Apr 3, 202536.3139.0735.3638.9138.9118,813
Apr 2, 202535.0537.2935.0537.2237.2212,990
Apr 1, 202532.2335.5832.2335.5235.5213,352
Mar 28, 202533.2135.9933.2133.8933.8921,582
Mar 27, 202535.8636.8934.3134.9134.9142,037
Mar 26, 202538.2738.2735.7136.1036.1014,561
Mar 25, 202538.3739.5037.0637.2637.269,161
Mar 24, 202541.7941.7938.4038.7838.7822,094
Mar 21, 202539.5040.8839.0039.8439.846,364
Mar 20, 202539.1240.1838.7539.6239.6213,674
Mar 19, 202535.1138.6835.1138.2738.2711,144
Mar 18, 202536.7037.2536.1036.8436.8415,050
Mar 17, 202537.0037.7435.5735.9835.9822,870
Mar 13, 202536.6638.1135.7836.2836.2830,336
Mar 12, 202538.5039.7036.4237.3437.3436,488
Mar 11, 202539.0039.9438.5238.7438.744,947
Mar 10, 202542.6642.6638.8639.4339.438,941
Mar 7, 202540.8541.7540.5641.1741.175,548
Mar 6, 202539.3841.5439.3840.3340.339,522
Mar 5, 202536.8339.1836.8338.6138.617,386
Mar 4, 202536.6038.2536.0037.4337.4315,488
Mar 3, 202539.2539.8435.2936.2036.2045,126
Feb 28, 202540.6040.6038.6039.6439.645,482
Feb 27, 202542.9942.9939.5039.5739.573,675
Feb 25, 202542.7442.8641.0741.2741.277,326
Feb 24, 202544.0044.0041.5042.2542.258,983
Feb 21, 202547.0047.0043.5644.4244.422,517
Feb 20, 202544.9945.6742.0744.3744.3720,416
Feb 19, 202539.0043.0039.0042.6442.645,482
Feb 18, 202541.0041.9939.4939.7639.7611,449
Feb 17, 202539.0043.5839.0041.4641.4622,503
Feb 14, 202546.5346.5342.1043.0643.0611,176
Feb 13, 202549.0049.0045.6546.5346.5314,223
Feb 12, 202547.9548.2144.9047.9847.988,655
Feb 11, 202553.9153.9147.7047.8347.839,973
Feb 10, 202551.5052.0850.5950.7050.705,532
Feb 7, 202552.9653.3452.0052.3752.372,578
Feb 6, 202554.1954.4452.6153.0053.002,852
Feb 5, 202558.5058.5053.0354.8854.888,879
Feb 4, 202552.8254.5052.8253.3053.303,235
Feb 3, 202553.7055.0752.7052.7452.743,164
Feb 1, 202558.0058.0052.9553.7053.706,597
Jan 31, 202554.5856.1853.4655.9755.972,598
Jan 30, 202553.0055.0053.0054.2254.226,028
Jan 29, 202551.0054.0051.0053.1553.154,020
Jan 28, 202552.1152.1349.3850.5150.514,161
Jan 27, 202553.6157.4951.5252.0752.0748,501
Jan 24, 202558.0058.0055.5555.8255.825,434
Jan 23, 202556.6460.0056.6457.8457.8444,184
Jan 22, 202557.5358.7055.7356.8056.8012,655
Jan 21, 202559.1061.5858.4158.7758.775,318
Jan 20, 202562.9962.9960.0260.6460.646,864
Jan 17, 202558.0160.0058.0159.4259.42776
Jan 16, 202558.6059.8258.3159.0459.041,450
Jan 15, 202558.1560.0157.5458.5558.554,393
Jan 14, 202554.7557.5554.7557.3657.366,614
Jan 13, 202557.2058.0954.6855.2855.284,954
Jan 10, 202561.1561.1557.9558.0558.0515,307
Jan 9, 202562.0062.3259.6160.2260.222,785
Jan 8, 202564.2464.2460.5261.9561.9517,104
Jan 7, 202563.0063.7061.8663.0863.087,907
Jan 6, 202568.1268.1261.3061.5361.535,615
Jan 3, 202567.7468.6066.2166.3666.363,201
Jan 2, 202569.3969.3966.6066.9966.996,738
Jan 1, 202568.0068.4566.8468.0368.037,471
Dec 31, 202466.2466.9565.1366.4966.495,731
Dec 30, 202466.0167.0064.7565.9065.9021,506
Dec 27, 202467.5068.2066.3366.5166.515,150
Dec 26, 202469.3769.3766.4666.7266.728,964
Dec 24, 202469.0071.2468.0168.2868.2818,078
Dec 23, 202469.6570.1567.7568.7368.737,422
Dec 20, 202474.0074.4569.0169.3469.3468,658
Dec 19, 202473.1975.6172.0073.9073.9045,553
Dec 18, 202469.3577.7069.3375.0975.09291,920
Dec 17, 202469.9671.6668.7569.5569.5511,202
Dec 16, 202471.8473.3770.9171.3971.3943,365
Dec 13, 202466.2573.1664.5070.4370.4334,582
Dec 12, 202469.0369.0366.0566.2666.266,673
Dec 11, 202469.1770.0066.2267.6867.6820,036
Dec 10, 202466.1068.9766.1067.8167.8112,877
Dec 9, 202464.0369.8664.0367.3567.3540,107
Dec 6, 202467.1967.1965.1065.8865.882,848
Dec 5, 202467.0167.2565.8565.8765.878,187
Dec 4, 202468.9968.9966.5067.1367.1332,549
Dec 3, 202464.0367.8062.9267.2967.2954,910
Dec 2, 202461.4063.5360.2562.9462.947,739
Nov 29, 202459.0461.3058.9260.8060.8012,240
Nov 28, 202459.0061.3058.9459.4059.4011,749
Nov 27, 202460.1260.1258.6859.4259.425,991
Nov 26, 202460.0860.0858.2859.0559.052,905
Nov 25, 202458.7959.0157.3357.9657.964,886
Nov 22, 202458.1658.4057.0057.6457.643,801
Nov 21, 202460.0060.0056.5557.1257.124,547
Nov 19, 202460.5060.5058.8559.0059.008,007
Nov 18, 202460.5060.5057.0158.0658.064,358
Nov 14, 202457.3560.3057.3558.9658.967,603
Nov 13, 202460.1661.4958.0358.5358.537,326
Nov 12, 202463.0763.3861.0361.3961.3913,672
Nov 11, 202465.6065.6062.0562.7162.7126,783
Nov 8, 202458.5069.9058.5065.7065.7054,299
Nov 7, 202463.7063.7061.9562.3162.31976
Nov 6, 202460.5563.0560.5562.2162.2120,956
Nov 4, 202459.9361.3859.3059.8059.807,495
Nov 1, 202461.0961.2861.0961.1561.15503
Oct 31, 202460.3861.1460.1460.3060.303,196
Oct 29, 202458.0260.4558.0259.3759.372,925
Oct 28, 202460.1360.1357.9658.6358.638,381
Oct 25, 202457.2660.3055.4059.3259.329,642
Oct 24, 202459.2559.5357.6558.0058.006,075
Oct 23, 202456.6058.6755.2758.0658.0612,743
Oct 22, 202461.5061.7058.0458.1958.197,651
Oct 21, 202464.5564.5561.0461.3361.3310,991
Oct 18, 202462.0164.5361.9663.9163.912,663
Oct 17, 202464.8065.9363.4264.4864.4822,753
Oct 16, 202463.9064.6062.8363.8363.8314,721
Oct 15, 202464.9265.3863.3164.5564.553,702
Oct 14, 202465.1265.2664.2564.6064.605,492
Oct 11, 202465.6065.6063.9464.6864.687,553
Oct 10, 202463.0566.0063.0565.6065.6014,640
Oct 9, 202463.9964.9562.3063.0363.0312,048
Oct 8, 202461.6664.1561.6163.8563.8524,799
Oct 7, 202466.1867.3361.2461.6261.6263,838
Oct 4, 202466.5067.9364.9065.4665.4622,220
Oct 3, 202470.4770.4766.5966.8766.8745,417
Oct 1, 202471.1171.7969.7770.7670.7621,584
Sep 30, 202468.9272.5068.9271.7171.7114,028
Sep 27, 202469.5471.2569.5470.3370.337,186
Sep 26, 202470.9070.9568.8969.6169.6150,302
Sep 25, 202470.0571.9570.0070.2270.2216,486
Sep 24, 202472.4072.6670.1070.2870.2832,939
Sep 23, 202473.4074.0771.2471.5971.5921,770
Sep 20, 202472.9073.7771.7772.1672.1625,698
Sep 19, 202472.3775.5070.2472.1572.1581,890
Sep 18, 202472.7074.5971.7872.4472.4456,716
Sep 17, 202475.2078.5971.5072.5472.54184,959
Sep 16, 202468.1076.7768.1074.9874.98160,412
Sep 13, 202468.9571.5568.9569.8969.8929,268
Sep 12, 202468.0070.6067.2568.8768.8733,643
Sep 11, 202471.2671.6267.1067.9567.959,377
Sep 10, 202467.6072.3067.6071.3271.3232,465
Sep 9, 202468.0069.5267.7568.7368.7324,544
Sep 6, 202471.0071.9369.2969.8969.8918,350
Sep 5, 202474.3974.3970.5770.9370.938,829
Sep 4, 202469.2373.4969.2373.0173.0120,283
Sep 3, 202470.4672.3570.3470.6470.649,697
Sep 2, 202471.0074.3570.5670.8870.8868,004
Aug 30, 202470.5075.6770.5071.9771.9748,426
Aug 29, 202473.2573.8370.1171.2071.2032,642
Aug 28, 202473.9976.0672.8573.2573.2557,424
Aug 26, 202474.4577.2072.8374.9874.9859,105
Aug 23, 202474.0977.0573.8874.4674.46444,911
Aug 22, 202466.5074.7966.5073.6273.62130,305
Aug 21, 202466.5068.3566.4066.8366.8318,076
Aug 20, 202464.8068.4264.8067.5767.5734,891
Aug 19, 202464.7266.1564.7265.7965.7910,468
Aug 16, 202467.3667.3665.1365.2365.2318,519
Aug 14, 202465.0066.8864.7566.0466.0433,356
Aug 13, 202467.4567.8065.0065.0365.0338,879
Aug 12, 202464.0568.8963.7068.0768.07133,935
Aug 9, 202465.5065.6963.7765.3565.3528,272
Aug 8, 202465.5568.5363.5064.6764.6717,410
Aug 7, 202467.6068.0765.8266.2366.2329,013
Aug 6, 202462.0773.2062.0765.6865.68181,852
Aug 5, 202462.0065.7961.7562.8162.8159,239
Aug 2, 202465.1068.6265.1066.9066.9020,294
Aug 1, 202469.5070.5667.3967.8167.8172,326
Jul 31, 202470.0072.6369.4069.8469.84135,964
Jul 30, 202467.0070.5067.0069.1969.1962,633
Jul 29, 202468.0069.7066.9067.3367.3344,827
Jul 26, 202468.4171.3967.5067.9267.9265,061
Jul 25, 202464.5169.0564.5167.2467.2418,814
Jul 24, 202463.0066.7463.0065.8365.8342,483
Jul 23, 202467.5067.5060.3963.7263.7222,012
Jul 22, 202465.0066.5663.7564.2664.2678,040
Jul 19, 202468.1068.8064.7565.2665.2678,093
Jul 18, 202468.5069.5667.0168.1468.14130,832
Jul 16, 202463.6568.7563.2165.7565.75132,425
Jul 15, 202463.2064.3562.3762.7262.7226,738
Jul 12, 202463.1263.5962.4462.8862.888,433
Jul 11, 202463.1664.8462.8063.1263.1227,467
Jul 10, 202462.2463.4561.1562.6062.6017,613
Jul 9, 202462.5463.7761.7061.9761.9726,730
Jul 8, 202464.0064.2062.5662.7862.7849,403
Jul 5, 202462.1064.8062.1064.0764.0751,964
Jul 4, 202463.2164.0062.3062.7362.7339,722
Jul 3, 202463.5065.0063.1863.6163.6125,503
Jul 2, 202465.8065.8062.1762.7562.7546,981
Jul 1, 202464.2965.5564.0864.4264.4249,831
Jun 28, 202463.3666.2563.2664.3164.3191,485
Jun 27, 202463.0066.6962.2763.3663.36146,716
Jun 26, 202460.0065.0060.0063.0363.0345,219
Jun 25, 202462.1563.3860.3060.3260.3222,411
Jun 24, 202461.4962.3059.9561.5161.5110,608
Jun 21, 202459.8965.0559.7062.7462.74110,405
Jun 20, 202459.3259.9358.3359.0059.0021,025
Jun 19, 202460.4460.4457.9558.1958.1912,501
Jun 18, 202459.0059.9058.0259.0759.0738,091
Jun 14, 202457.7559.8057.1258.1858.1829,338
Jun 13, 202457.4059.3056.3057.5457.5459,321
Jun 12, 202455.2058.3055.0057.0957.0925,456
Jun 11, 202452.0055.0652.0054.1254.126,517
Jun 10, 202454.7754.7753.2553.2953.294,124
Jun 7, 202453.6754.0053.4553.7053.70957
Jun 6, 202450.0053.0450.0052.6252.622,441
Jun 5, 202448.5051.7447.7550.5050.502,631
Jun 4, 202452.5052.6546.8548.1648.168,676
Jun 3, 202455.8955.8952.9053.0553.0521,249
May 31, 202451.0053.3951.0052.4152.416,764
May 30, 202454.0554.0552.5052.5452.544,952
May 29, 202454.6754.6752.9853.7553.759,202
May 28, 202453.8053.8053.0953.6053.60265
May 27, 202453.1654.7053.1653.7453.7411,640
May 24, 202455.4255.4254.0054.4654.467,884
May 23, 202455.0055.4054.4354.7954.799,429
May 22, 202454.4856.3054.4854.8654.862,786
May 21, 202455.8156.6055.4555.5855.5817,011
May 17, 202455.4057.0554.2955.6255.6212,657
May 16, 202455.9057.0554.5655.3755.37587
May 15, 202456.6357.2556.0056.7556.756,025
May 14, 202456.2056.6955.4556.6356.633,948
May 13, 202453.0455.9053.0455.1055.101,054
May 10, 202454.1155.0553.3554.1254.1212,074
May 9, 202457.5157.6554.5554.9454.9415,768
May 8, 202455.9358.7055.9357.1857.1814,670
May 7, 202458.0058.9556.5057.0757.074,432
May 6, 202459.8059.8057.3058.0058.006,174
May 3, 202459.0160.5058.5058.5858.5815,464
May 2, 202460.2560.8059.8159.9759.9719,492
Apr 30, 202459.1460.2559.1460.0160.017,530
Apr 29, 202459.1260.5859.1259.2659.264,182
Apr 26, 202459.0560.3559.0059.0659.062,694
Apr 25, 202458.6760.6058.6759.6559.6513,567
Apr 24, 202463.3763.3759.5659.8759.879,427
Apr 23, 202457.9562.9957.5061.1361.1316,477
Apr 22, 202455.2457.6355.2457.6157.611,519
Apr 19, 202457.0057.0055.2355.8455.8412,993
Apr 18, 202456.9258.7956.4157.4157.4123,583
Apr 16, 202455.6556.3155.3055.8055.806,558
Apr 15, 202454.0156.2754.0155.7355.7317,612
Apr 12, 202457.5057.9956.5956.9756.9715,366
Apr 10, 202458.2958.2956.8257.6057.6010,173
Apr 9, 202457.7458.1957.2057.6557.65945
Apr 8, 202458.0559.1457.5657.7057.7011,925

Related Tickers

MAYURUNIQ.BO Mayur Uniquoters Limited
467.20
+1.63%
 
AXITA.BO Axita Cotton Limited
10.01
+1.62%
 
AXITA.NS Axita Cotton Limited
10.01
+2.04%
 
BOMDYEING.NS The Bombay Dyeing and Manufacturing Company Limited
126.93
+2.02%
 
SIYSIL.NS Siyaram Silk Mills Limited
687.75
-0.94%
 
ARVIND.NS Arvind Limited
319.10
+0.38%