NSE - Delayed Quote INR

Sutlej Textiles and Industries Limited (SUTLEJTEX.NS)

Compare
59.38
+0.33
+(0.56%)
At close: January 17 at 3:29:36 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202559.0560.3458.6159.3859.3874,707
Jan 16, 202559.7260.4058.2759.0559.05100,240
Jan 15, 202557.5160.2057.5158.6158.61129,510
Jan 14, 202556.3257.9055.1857.4257.4252,346
Jan 13, 202557.7558.3254.5555.1755.17113,545
Jan 10, 202560.5060.5058.1058.3358.33120,863
Jan 9, 202562.0062.4959.5059.9559.9568,762
Jan 8, 202563.9063.9559.5562.3462.34262,185
Jan 7, 202561.8063.9961.8062.8662.8681,645
Jan 6, 202567.0567.0561.0061.8061.80222,412
Jan 3, 202567.0268.7066.1566.7866.7898,925
Jan 2, 202568.2569.2066.1567.0167.01116,981
Jan 1, 202567.6068.6066.6868.2568.2591,003
Dec 31, 202465.7266.9065.1166.6266.6263,987
Dec 30, 202466.4267.3864.8265.7765.7797,970
Dec 27, 202466.7768.8566.1166.4266.4288,249
Dec 26, 202469.3969.3966.1266.7766.77132,403
Dec 24, 202468.9071.3468.1568.3568.35131,676
Dec 23, 202469.9570.6767.9068.4968.49182,505
Dec 20, 202473.5074.4569.0069.5669.56361,916
Dec 19, 202472.5075.6072.5073.9673.96767,896
Dec 18, 202469.4977.8569.0675.1075.103,139,531
Dec 17, 202470.1571.7068.1569.4969.49225,777
Dec 16, 202471.0573.6070.8071.6071.60709,064
Dec 13, 202465.4073.3563.5170.7170.71514,295
Dec 12, 202467.8667.8665.6566.0566.0572,484
Dec 11, 202467.5770.0067.4467.8667.86145,687
Dec 10, 202467.0668.9067.0667.8167.81111,217
Dec 9, 202465.5570.5065.5567.3267.32325,710
Dec 6, 202466.0567.3264.9665.3465.34104,434
Dec 5, 202467.4167.7366.0066.0366.0361,955
Dec 4, 202468.8868.8866.1567.4167.41218,888
Dec 3, 202463.2068.0062.8267.2267.22295,400
Dec 2, 202461.7963.5060.2062.7762.77118,406
Nov 29, 202459.5061.2558.5560.6660.66180,856
Nov 28, 202459.8561.1958.9059.2359.23127,665
Nov 27, 202458.8959.8258.5259.4059.4044,149
Nov 26, 202458.2859.4458.2158.8958.8934,755
Nov 25, 202457.7058.7257.3357.8857.8833,185
Nov 22, 202457.2558.7857.0657.4357.4359,015
Nov 21, 202459.0159.0956.5557.0257.0253,706
Nov 19, 202459.3060.4758.8059.1359.1353,820
Nov 18, 202458.0559.6557.0157.8457.8476,966
Nov 14, 202458.7960.2358.1558.9858.9858,182
Nov 13, 202461.7061.7158.0058.5158.51111,229
Nov 12, 202462.5463.8061.1161.6361.6359,798
Nov 11, 202465.5865.5862.1062.5562.55119,542
Nov 8, 202462.4071.0061.2065.5865.581,079,858
Nov 7, 202462.5263.4862.0062.2462.2449,420
Nov 6, 202461.9162.9660.5062.5262.5299,619
Nov 5, 202460.0261.5759.8360.6660.6657,965
Nov 4, 202462.0562.0559.4060.0260.0284,412
Nov 1, 202461.0061.5460.5061.0361.0325,023
Oct 31, 202460.8061.0260.0060.4760.4761,063
Oct 30, 202459.5060.8059.4559.8959.8973,673
Oct 29, 202459.0060.6058.6259.4759.4760,004
Oct 28, 202458.9560.3257.6559.1759.1781,791
Oct 25, 202458.5660.4055.2258.9558.95127,362
Oct 24, 202459.2460.8457.4657.9257.9278,470
Oct 23, 202457.0259.0055.1558.2458.24150,342
Oct 22, 202462.0062.0056.1557.3757.37230,602
Oct 21, 202463.8964.5061.1561.4261.4281,728
Oct 18, 202463.9064.7061.7563.8963.89141,017
Oct 17, 202463.9065.8063.4164.5464.54193,426
Oct 16, 202463.5264.6863.0063.7463.74106,959
Oct 15, 202464.5065.1663.2063.6263.6273,680
Oct 14, 202464.7165.3764.2064.6464.6474,109
Oct 11, 202465.3865.3863.8464.7164.7159,841
Oct 10, 202464.4867.0063.5565.3865.3895,172
Oct 9, 202463.9964.9662.0562.9662.96155,165
Oct 8, 202462.3564.1261.6663.8063.80149,619
Oct 7, 202466.0067.2461.0061.4361.43319,566
Oct 4, 202466.3067.8965.0165.4065.40140,099
Oct 3, 202469.9569.9566.5466.8766.87211,943
Oct 1, 202471.7071.9569.8070.6370.63117,921
Sep 30, 202471.0072.8070.3171.5471.54270,043
Sep 27, 202469.9471.4469.8570.3870.38151,644
Sep 26, 202470.4571.0868.9269.7969.79230,196
Sep 25, 202470.7872.2570.0070.2070.20288,075
Sep 24, 202471.9972.7470.2070.6070.60246,170
Sep 23, 202472.7774.2571.1671.5671.56287,518
Sep 20, 202473.0074.8471.5672.2372.23228,612
Sep 19, 202473.0075.5070.1571.9971.99714,757
Sep 18, 202472.6074.8471.7572.3872.38524,930
Sep 17, 202474.9478.8571.1672.3772.371,894,170
Sep 16, 202469.9577.0068.1274.9474.941,792,208
Sep 13, 202469.0071.6068.6969.7869.78383,393
Sep 12, 202469.0070.7067.1368.8268.82361,885
Sep 11, 202471.6071.6666.8567.8467.84303,743
Sep 10, 202468.0072.4068.0071.4271.42397,748
Sep 9, 202469.6469.6467.5068.4268.42208,419
Sep 6, 202471.4472.2568.8069.6769.67408,022
Sep 5, 202473.2573.7770.3071.1171.11221,662
Sep 4, 202469.6573.5169.6573.0773.07419,302
Sep 3, 202471.2972.3170.3070.6970.69154,972
Sep 2, 202472.4074.6070.3470.9270.92315,316
Aug 30, 202472.4976.0471.3071.9271.92392,325
Aug 29, 202473.7073.9670.1071.0271.02460,373
Aug 28, 202474.2876.1472.5573.4373.43530,807
Aug 27, 202475.1077.0073.5573.9473.94478,290
Aug 26, 202474.2277.3072.8874.9774.971,196,105
Aug 23, 202474.1977.2974.0074.4874.483,100,650
Aug 22, 202467.2074.5167.0773.3573.352,845,833
Aug 21, 202466.9768.3066.5266.9666.96167,921
Aug 20, 202466.6068.5065.6667.6167.61420,951
Aug 19, 202465.5566.1865.3365.7865.78133,022
Aug 16, 202466.5067.1465.0065.2665.26250,867
Aug 14, 202465.5066.9064.8066.1166.11491,775
Aug 13, 202467.7967.7965.0065.0365.03336,158
Aug 12, 202464.7569.0063.5067.7967.792,383,001
Aug 9, 202465.3565.7963.7165.1465.14362,730
Aug 8, 202466.1369.5263.0464.2264.22610,345
Aug 7, 202466.1568.5065.6266.3666.36510,413
Aug 6, 202463.9073.0063.4965.5665.562,689,499
Aug 5, 202463.8065.6961.7562.7362.73431,035
Aug 2, 202466.9068.7965.5066.6466.64293,825
Aug 1, 202470.2370.7367.5267.9167.91388,850
Jul 31, 202469.5072.6969.0569.6969.691,276,094
Jul 30, 202467.5070.5066.9969.1769.17504,768
Jul 29, 202468.4069.7866.8167.2967.29408,203
Jul 26, 202467.3471.4067.3367.8467.841,506,641
Jul 25, 202464.9069.0064.8467.3367.33545,905
Jul 24, 202463.4566.9963.4465.9065.90357,743
Jul 23, 202465.3065.7460.2563.4663.46389,764
Jul 22, 202465.2066.7363.2064.4064.40451,627
Jul 19, 202468.7468.7564.6865.2565.25792,306
Jul 18, 202468.9069.7767.0168.0768.072,577,500
Jul 16, 202463.5068.7563.2065.9365.931,770,024
Jul 15, 202463.3064.5062.1662.9562.95176,512
Jul 12, 202463.7063.7862.3162.7162.71141,449
Jul 11, 202463.2564.9562.6263.2063.20190,685
Jul 10, 202462.0063.5161.0062.6162.61199,414
Jul 9, 202462.9863.7461.5562.0062.00186,134
Jul 8, 202464.1864.1862.5062.7662.76200,017
Jul 5, 202462.9864.8962.8064.0364.03317,008
Jul 4, 202463.1164.1762.2562.7162.71193,779
Jul 3, 202463.9064.9963.0163.5263.52234,817
Jul 2, 202465.0565.0562.2062.7962.79352,918
Jul 1, 202464.5065.7864.1064.3964.39268,265
Jun 28, 202463.3666.4563.1564.2964.29905,215
Jun 27, 202462.6066.8062.2063.3663.361,183,960
Jun 26, 202461.3864.9961.0162.8662.86749,194
Jun 25, 202461.9263.6060.2560.5160.51233,873
Jun 24, 202462.0062.4859.9661.9261.92276,752
Jun 21, 202458.9165.0058.8662.7662.762,324,255
Jun 20, 202458.2159.9958.0059.2159.21194,705
Jun 19, 202459.3560.3957.7958.2158.21152,994
Jun 18, 202458.6560.0058.1059.1059.10185,539
Jun 14, 202458.0459.9957.0958.1858.18320,117
Jun 13, 202457.3359.3056.1157.5757.57203,692
Jun 12, 202455.9058.4054.5156.9756.97619,787
Jun 11, 202454.2855.2553.4754.3654.36168,403
Jun 10, 202453.5055.8053.0053.3353.3392,932
Jun 7, 202453.4554.3552.7053.9553.9578,823
Jun 6, 202451.8553.3551.6052.7052.70100,893
Jun 5, 202448.5051.6547.4050.5550.55138,947
Jun 4, 202453.8053.8044.5048.3048.30202,297
Jun 3, 202454.0054.0052.5553.1053.10112,178
May 31, 202452.2553.3051.7552.4552.45110,328
May 30, 202453.7054.1552.2052.4552.4559,720
May 29, 202454.1555.0052.8054.0054.0064,877
May 28, 202453.9554.0553.0053.3053.3064,259
May 27, 202454.5554.7053.1553.7553.7586,565
May 24, 202454.8555.3054.1054.4554.4570,286
May 23, 202454.7555.6554.5054.5554.55124,636
May 22, 202456.5056.8054.7054.8054.80108,903
May 21, 202455.3556.8055.3055.6055.6088,424
May 17, 202455.3557.0055.3555.7555.75114,838
May 16, 202456.4057.7553.6055.3055.30131,925
May 15, 202457.3557.4056.2556.8556.8559,334
May 14, 202455.0056.9554.6556.6556.6554,453
May 13, 202453.5056.2053.5055.2055.2098,515
May 10, 202454.9555.4053.4054.3054.30104,562
May 9, 202457.5058.9554.0554.9054.90111,087
May 8, 202456.5058.6556.2057.4057.4074,633
May 7, 202458.7058.9056.5057.0557.0593,517
May 6, 202459.0059.4557.1558.2058.20119,953
May 3, 202460.0560.4558.5058.7058.7078,099
May 2, 202459.7560.8059.7559.9559.9594,709
Apr 30, 202459.2560.4059.0059.7559.75123,301
Apr 29, 202460.2060.6059.1559.3059.3071,912
Apr 26, 202459.7560.7059.0059.4059.4067,752
Apr 25, 202460.4560.5559.3559.7559.7572,487
Apr 24, 202462.0062.9059.1059.7559.75237,775
Apr 23, 202457.7562.9057.1061.2061.20443,930
Apr 22, 202456.1058.0056.1057.7057.7091,224
Apr 19, 202456.8056.8054.9055.9055.9078,981
Apr 18, 202456.4558.8056.2557.3557.35151,404
Apr 16, 202455.0056.6055.0055.7555.7583,508
Apr 15, 202456.0056.5054.0555.7555.75170,355
Apr 12, 202456.9557.9556.6056.8056.8093,099
Apr 10, 202457.9558.2556.8057.3057.3089,126
Apr 9, 202458.2558.2557.0057.5557.5555,477
Apr 8, 202459.0059.6057.6057.7557.7573,027
Apr 5, 202459.4559.8058.2558.5558.5564,293
Apr 4, 202459.6060.5058.8059.4559.45149,544
Apr 3, 202459.5059.8558.8059.6059.60171,062
Apr 2, 202457.4559.4557.2558.7058.70213,229
Apr 1, 202450.9558.4050.9556.6056.60411,819
Mar 28, 202451.1051.9050.0050.4050.40279,701
Mar 27, 202454.9555.0550.4550.7550.75375,859
Mar 26, 202454.0554.0552.0052.3552.35289,138
Mar 22, 202452.6554.6552.6053.2553.25155,534
Mar 21, 202451.5553.5551.5552.6552.65146,396
Mar 20, 202452.5053.5051.0551.2551.25139,633
Mar 19, 202453.6053.9051.8052.1052.10140,600
Mar 18, 202452.6054.8052.6053.1553.15157,526
Mar 15, 202453.0054.2551.6052.9552.95233,673
Mar 14, 202451.0054.4050.4553.3053.30315,493
Mar 13, 202456.8557.7550.2551.1051.10462,799
Mar 12, 202459.5060.3556.1556.7556.75268,180
Mar 11, 202461.9562.6059.2059.7059.70179,019
Mar 7, 202461.6563.0060.8062.0062.00114,792
Mar 6, 202465.2065.2060.4061.6561.65326,352
Mar 5, 202464.0566.4063.1564.6064.60248,476
Mar 4, 202465.4566.7564.3064.5064.50141,059
Mar 1, 202465.4567.0065.1066.1566.15273,373
Feb 29, 202463.7065.7063.1065.2065.20293,689
Feb 28, 202467.0567.4063.1064.4064.40405,308
Feb 27, 202467.8568.9566.0566.6566.65264,609
Feb 26, 202469.4069.7066.7567.2567.25320,577
Feb 23, 202468.9570.9068.5068.9068.90476,833
Feb 22, 202468.8569.9067.6068.6568.65381,093
Feb 21, 202471.4072.3068.1568.6068.60595,976
Feb 20, 202472.0072.8569.6070.6070.60915,898
Feb 19, 202469.4073.4567.9571.5071.503,095,878
Feb 16, 202464.0569.9062.3568.4568.451,919,005
Feb 15, 202466.9067.9562.7563.9063.901,399,036
Feb 14, 202456.7063.1055.9562.0562.05484,182
Feb 13, 202456.3058.5054.1557.4557.45258,472
Feb 12, 202459.5059.9555.2556.3056.30227,621
Feb 9, 202461.3561.4558.1559.0559.05518,828
Feb 8, 202465.5565.5560.5061.0061.00741,570
Feb 7, 202465.4565.7564.1564.9064.90240,035
Feb 6, 202466.7066.7064.6064.8064.80262,431
Feb 5, 202466.0069.3064.7066.2066.201,055,107
Feb 2, 202465.1067.0064.5565.5065.50368,753
Feb 1, 202466.4566.9064.1064.5064.50346,524
Jan 31, 202465.2068.3063.9065.7065.701,419,835
Jan 30, 202463.1566.0061.7064.5064.50808,557
Jan 29, 202461.8063.0561.6562.2062.20211,276
Jan 25, 202461.8062.8061.0561.8061.80161,880
Jan 24, 202460.7562.2560.1061.7061.70262,347
Jan 23, 202464.6064.9060.0560.7060.70217,291
Jan 19, 202461.9063.0061.0561.5561.55182,721
Jan 18, 202461.1562.6059.5561.1561.15279,606
Jan 17, 202462.8562.9560.5061.0061.00259,532

Related Tickers

NAHARSPING.NS Nahar Spinning Mills Limited
245.90
+2.27%
 
BASML.NS Bannari Amman Spinning Mills Ltd
48.81
+0.10%
 
HIMATSEIDE.NS Himatsingka Seide Limited
178.60
+0.73%
 
BOMDYEING.NS The Bombay Dyeing and Manufacturing Company Limited
168.11
+0.49%