NSE - Delayed Quote INR

Suumaya Industries Limited (SUULD.NS)

3.5800
-0.0900
(-2.45%)
At close: May 23 at 3:29:11 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 20253.48003.85003.48003.58003.580050,067
May 22, 20254.06004.06003.67003.67003.670038,249
May 21, 20253.87003.87003.87003.87003.870024,530
May 20, 20253.69003.69003.69003.69003.690051,137
May 19, 20253.52003.52003.52003.52003.520020,388
May 16, 20253.34003.36003.34003.36003.360020,841
May 15, 20253.13003.20002.89003.20003.200046,285
May 14, 20252.98003.05002.94003.05003.050035,000
May 13, 20252.97002.97002.70002.91002.910045,676
May 12, 20252.84002.84002.60002.83002.830073,521
May 9, 20252.72002.77002.56002.71002.710050,393
May 8, 20252.70002.73002.52002.65002.650020,783
May 7, 20252.69002.82002.55002.60002.6000128,555
May 6, 20252.80002.80002.53002.69002.6900109,124
May 5, 20252.61002.67002.51002.67002.670097,363
May 2, 20252.68002.68002.51002.55002.550021,035
Apr 30, 20252.69002.72002.57002.65002.65009,491
Apr 29, 20252.65002.78002.51002.69002.690019,107
Apr 28, 20252.68002.68002.55002.65002.650012,185
Apr 25, 20252.68002.70002.54002.68002.680071,754
Apr 24, 20252.68002.70002.52002.68002.680016,198
Apr 23, 20252.53002.63002.45002.63002.630016,545
Apr 22, 20252.51002.57002.50002.53002.530019,136
Apr 21, 20252.41002.58002.41002.57002.570034,170
Apr 17, 20252.58002.64002.49002.53002.530012,801
Apr 16, 20252.62002.62002.45002.58002.580024,324
Apr 15, 20252.40002.61002.39002.58002.580034,742
Apr 11, 20252.58002.63002.41002.52002.520013,928
Apr 9, 20252.40002.63002.40002.52002.520017,483
Apr 8, 20252.48002.60002.35002.51002.510017,721
Apr 7, 20252.61002.61002.48002.48002.480022,763
Apr 4, 20252.62002.62002.40002.62002.620075,346
Apr 3, 20252.48002.50002.48002.50002.500013,214
Apr 2, 20252.36002.39002.20002.39002.390020,281
Apr 1, 20252.18002.28002.18002.28002.28004,919
Mar 28, 20252.28002.39002.16002.18002.1800167,141
Mar 27, 20252.45002.45002.28002.28002.280064,880
Mar 26, 20252.41002.60002.41002.41002.410065,302
Mar 25, 20252.67002.80002.54002.54002.5400197,612
Mar 24, 20252.83002.83002.68002.68002.6800158,040
Mar 21, 20252.80002.88002.65002.83002.830070,142
Mar 20, 20252.78002.79002.66002.75002.7500146,439
Mar 19, 20252.56002.66002.56002.66002.660051,871
Mar 18, 20252.44002.44002.44002.44002.4400-
Mar 17, 20252.52002.64002.44002.44002.440042,264
Mar 13, 20252.75002.75002.50002.57002.570044,321
Mar 12, 20252.60002.80002.56002.64002.640057,541
Mar 11, 20252.65002.74002.50002.70002.700041,042
Mar 10, 20252.66002.77002.60002.61002.610019,909
Mar 7, 20252.63002.66002.49002.66002.660037,550
Mar 6, 20252.66002.66002.43002.54002.540038,533
Mar 5, 20252.53002.58002.52002.54002.540048,010
Mar 4, 20252.35002.53002.35002.52002.520028,838
Mar 3, 20252.56002.56002.41002.48002.480050,517
Feb 28, 20252.45002.60002.45002.54002.540026,707
Feb 27, 20252.62002.66002.52002.52002.520045,519
Feb 25, 20252.69002.70002.50002.62002.6200142,169
Feb 24, 20252.70002.74002.49002.61002.6100173,092
Feb 21, 20252.57002.65002.40002.61002.6100231,237
Feb 20, 20252.49002.56002.34002.53002.5300177,979
Feb 19, 20252.61002.61002.47002.47002.4700247,264
Feb 18, 20252.75002.86002.61002.61002.6100102,721
Feb 17, 20252.82003.04002.75002.75002.750094,191
Feb 14, 20253.20003.20002.90002.90002.900064,485
Feb 13, 20253.15003.18002.90003.06003.060055,567
Feb 12, 20253.19003.27002.97003.04003.040030,308
Feb 11, 20253.25003.28003.12003.12003.1200115,537
Feb 10, 20253.26003.46003.25003.29003.290019,450
Feb 7, 20253.21003.38003.20003.37003.37009,825
Feb 6, 20253.22003.46003.22003.35003.350011,258
Feb 5, 20253.40003.51003.31003.38003.380028,074
Feb 4, 20253.54003.55003.39003.39003.390020,565
Feb 3, 20253.67003.67003.32003.50003.500023,709
Feb 1, 20253.49003.59003.48003.50003.500014,436
Jan 31, 20253.34003.54003.34003.42003.42009,154
Jan 30, 20253.58003.63003.41003.49003.490022,254
Jan 29, 20253.72003.72003.43003.51003.510021,736
Jan 28, 20253.69003.69003.53003.55003.550031,237
Jan 27, 20253.52003.57003.52003.56003.560065,231
Jan 24, 20253.36003.59003.36003.52003.520030,291
Jan 23, 20253.50003.60003.37003.43003.430027,826
Jan 22, 20253.35003.63003.31003.50003.500037,791
Jan 21, 20253.51003.60003.35003.49003.490013,020
Jan 20, 20253.59003.76003.41003.51003.510070,846
Jan 17, 20253.63003.70003.46003.59003.590045,170
Jan 16, 20253.35003.54003.35003.54003.540044,383
Jan 15, 20253.15003.43003.15003.38003.380040,522
Jan 14, 20253.36003.41003.30003.32003.320032,917
Jan 13, 20253.54003.54003.29003.29003.290037,465
Jan 10, 20253.58003.58003.42003.47003.470041,838
Jan 9, 20253.72003.84003.53003.57003.570069,279
Jan 8, 20253.80003.85003.70003.72003.720027,145
Jan 7, 20253.80003.94003.59003.77003.770069,064
Jan 6, 20253.97003.97003.75003.78003.780022,925
Jan 3, 20253.91004.00003.81003.89003.8900106,351
Jan 2, 20254.10004.10003.85004.01004.010039,175
Jan 1, 20254.00004.00003.83003.93003.930025,409
Dec 31, 20244.06004.06003.87003.89003.890052,912
Dec 30, 20244.07004.07003.86003.96003.960062,823
Dec 27, 20244.20004.26004.05004.07004.070054,538
Dec 26, 20244.38004.44004.07004.27004.2700122,443
Dec 24, 20244.45004.59004.25004.29004.2900111,363
Dec 23, 20244.48004.70004.45004.46004.4600101,809
Dec 20, 20244.28004.49004.28004.48004.4800173,875
Dec 19, 20244.40004.44004.21004.28004.280058,548
Dec 18, 20244.45004.64004.36004.44004.440066,675
Dec 17, 20244.68004.68004.44004.52004.5200109,276
Dec 16, 20244.56004.86004.56004.68004.680064,637
Dec 13, 20245.04005.04004.65004.79004.790053,844
Dec 12, 20245.07005.10004.69004.90004.900092,700
Dec 11, 20244.82004.94004.80004.92004.9200128,406
Dec 10, 20244.55004.73004.33004.71004.7100156,033
Dec 9, 20244.53004.53004.25004.51004.5100132,177
Dec 6, 20244.24004.45004.12004.32004.3200202,484
Dec 5, 20244.39004.50004.20004.24004.240075,487
Dec 4, 20244.44004.57004.22004.31004.310070,674
Dec 3, 20244.39004.41004.30004.39004.3900212,038
Dec 2, 20244.00004.20004.00004.20004.2000209,806
Nov 29, 20244.19004.19003.95004.00004.000061,521
Nov 28, 20244.06004.16003.96004.13004.130097,940
Nov 27, 20244.15004.17003.93004.06004.060088,333
Nov 26, 20244.10004.12003.97004.06004.060060,829
Nov 25, 20244.10004.10003.94004.00004.000043,977
Nov 22, 20243.86004.06003.86003.97003.970053,384
Nov 21, 20244.01004.01003.84003.90003.900061,325
Nov 19, 20244.17004.17003.85003.90003.900050,581
Nov 18, 20243.84004.09003.84004.02004.020043,082
Nov 14, 20244.26004.41003.99004.00004.0000132,514
Nov 13, 20244.39004.39004.21004.21004.210037,864
Nov 12, 20244.19004.51004.19004.44004.440064,307
Nov 11, 20244.48004.49004.30004.39004.3900110,820
Nov 8, 20244.24004.54004.22004.30004.300074,493
Nov 7, 20244.24004.44004.24004.33004.330064,826
Nov 6, 20244.28004.35004.17004.24004.240039,174
Nov 5, 20244.38004.39004.12004.30004.300051,712
Nov 4, 20244.54004.59004.29004.33004.330087,900
Nov 1, 20244.45004.60004.40004.52004.520035,648
Oct 31, 20244.37004.41004.22004.40004.4000131,799
Oct 30, 20244.09004.21004.01004.20004.200070,305
Oct 29, 20243.82004.01003.82004.01004.0100117,169
Oct 28, 20243.88003.94003.78003.82003.820071,014
Oct 25, 20244.09004.09003.88003.94003.9400147,211
Oct 24, 20244.35004.35004.08004.09004.090081,627
Oct 23, 20244.20004.33004.16004.26004.260045,585
Oct 22, 20244.51004.57004.35004.35004.3500143,219
Oct 21, 20244.83004.83004.50004.58004.580092,214
Oct 18, 20244.86004.86004.66004.74004.740079,261
Oct 17, 20244.78004.89004.65004.67004.670085,970
Oct 16, 20244.90004.90004.76004.78004.780047,747
Oct 15, 20244.85004.96004.65004.79004.790077,955
Oct 14, 20244.96004.96004.78004.85004.850044,964
Oct 11, 20244.92004.94004.82004.88004.880018,048
Oct 10, 20244.89004.99004.78004.92004.920062,365
Oct 9, 20244.88004.98004.76004.89004.8900106,490
Oct 8, 20244.76004.97004.75004.88004.880048,385
Oct 7, 20245.09005.09004.75004.78004.780094,499
Oct 4, 20245.00005.04004.87004.99004.990098,093
Oct 3, 20244.87005.10004.85005.00005.000079,881
Oct 1, 20245.13005.13004.92005.10005.100072,518
Sep 30, 20244.84005.15004.84005.13005.1300258,906
Sep 27, 20244.93004.95004.83004.91004.9100106,432
Sep 26, 20244.88004.96004.80004.93004.930094,569
Sep 25, 20245.00005.02004.85004.88004.880071,453
Sep 24, 20244.98005.00004.90004.98004.9800108,674
Sep 23, 20244.93005.03004.85004.86004.860093,279
Sep 20, 20244.93005.03004.90004.96004.960052,896
Sep 19, 20245.09005.12004.80004.93004.9300121,624
Sep 18, 20245.10005.14005.01005.05005.0500104,562
Sep 17, 20245.12005.20005.04005.10005.100064,786
Sep 16, 20245.10005.23005.06005.11005.1100100,130
Sep 13, 20245.09005.10004.82005.08005.0800241,039
Sep 12, 20244.92005.01004.80004.89004.8900224,560
Sep 11, 20244.89004.89004.76004.78004.7800167,966
Sep 10, 20244.88005.02004.66004.75004.7500317,113
Sep 9, 20245.03005.07004.77004.79004.7900350,868
Sep 6, 20245.06005.13005.00005.03005.030076,649
Sep 5, 20245.14005.19005.00005.06005.0600197,276
Sep 4, 20245.21005.21005.07005.14005.140080,856
Sep 3, 20245.04005.25005.03005.18005.1800154,710
Sep 2, 20245.27005.27005.04005.09005.0900138,823
Aug 30, 20245.29005.29005.12005.23005.230069,179
Aug 29, 20245.13005.30005.13005.24005.2400140,053
Aug 28, 20245.35005.35005.15005.31005.3100256,672
Aug 27, 20245.20005.30005.04005.24005.2400361,086
Aug 26, 20245.17005.32005.00005.14005.1400214,272
Aug 23, 20245.37005.37005.00005.17005.1700236,521
Aug 22, 20245.35005.37005.12005.23005.2300153,969
Aug 21, 20245.15005.39005.12005.23005.2300111,432
Aug 20, 20245.25005.27005.10005.22005.220092,385
Aug 19, 20245.17005.22005.00005.16005.1600106,185
Aug 16, 20245.20005.25005.09005.17005.170092,495
Aug 14, 20245.64005.64005.11005.26005.2600252,056
Aug 13, 20245.31005.58005.26005.38005.3800190,160
Aug 12, 20245.10005.60005.07005.54005.5400255,075
Aug 9, 20245.35005.46005.18005.34005.3400228,697
Aug 8, 20245.15005.49005.08005.45005.4500258,032
Aug 7, 20245.35005.35005.35005.35005.3500504,144
Aug 6, 20245.80005.90005.38005.64005.640083,439
Aug 5, 20245.80005.80005.58005.66005.6600243,751
Aug 2, 20245.95006.02005.64005.88005.8800132,162
Aug 1, 20245.89006.00005.75005.87005.870085,574
Jul 31, 20246.21006.21005.76005.87005.8700109,503
Jul 30, 20246.05006.15005.88006.03006.030098,742
Jul 29, 20245.65006.06005.65006.03006.0300263,456
Jul 26, 20245.79005.86005.60005.78005.7800136,281
Jul 25, 20245.95005.95005.70005.79005.790082,479
Jul 24, 20245.84006.00005.70005.80005.800090,855
Jul 23, 20245.96005.96005.75005.84005.840068,141
Jul 22, 20245.68005.96005.45005.82005.8200197,884
Jul 19, 20245.52005.82005.52005.68005.680064,802
Jul 18, 20245.62005.92005.62005.71005.7100252,243
Jul 16, 20246.19006.19005.80005.92005.9200194,520
Jul 15, 20246.25006.25005.95006.00006.0000206,521
Jul 12, 20246.18006.18006.01006.14006.1400153,419
Jul 11, 20246.06006.30006.06006.17006.170095,016
Jul 10, 20246.45006.45006.01006.13006.1300130,185
Jul 9, 20246.50006.50006.10006.19006.1900172,395
Jul 8, 20246.53006.53006.25006.36006.3600230,049
Jul 5, 20246.29006.35006.06006.35006.3500435,298
Jul 4, 20245.93006.05005.75006.05006.0500392,252
Jul 3, 20245.89005.89005.70005.77005.7700352,931
Jul 2, 20245.79005.79005.70005.73005.7300333,117
Jul 1, 20245.69005.70005.34005.63005.6300521,788
Jun 28, 20245.85005.89005.44005.58005.58002,872,771
Jun 27, 20245.86005.99005.69005.73005.73003,073,377
Jun 26, 20245.78005.90005.70005.77005.77002,664,565
Jun 25, 20246.09006.27005.76005.76005.76002,437,308
Jun 24, 20246.48006.69006.07006.07006.07003,095,802
Jun 21, 20246.73006.87006.39006.39006.39004,061,994
Jun 20, 20247.21007.25006.73006.73006.73002,382,200
Jun 19, 20247.33007.34007.09007.09007.09001,738,113
Jun 18, 20246.79007.14006.78007.14007.14001,399,022
Jun 14, 20247.03007.15006.78006.80006.80001,286,767
Jun 13, 20247.40007.50007.00007.01007.01002,425,578
Jun 12, 20248.09008.09007.37007.37007.37002,020,545
Jun 11, 20247.56007.77007.55007.76007.76002,038,961
Jun 10, 20247.30007.40007.05007.40007.40001,219,261
Jun 7, 20246.85007.05006.75007.05007.05001,098,203
Jun 6, 20246.50006.75006.45006.75006.7500387,133
Jun 5, 20246.90006.95006.45006.45006.4500757,869
Jun 4, 20246.90007.05006.75006.75006.7500458,095
Jun 3, 20247.20007.45007.10007.10007.1000590,259
May 31, 20247.60007.70007.45007.45007.4500524,267
May 30, 20247.80007.90007.75007.85007.850029,019
May 29, 20247.85008.00007.70007.85007.850048,366
May 28, 20248.00008.00007.65007.85007.850065,279
May 27, 20248.00008.00007.50007.90007.9000142,332
May 24, 20248.00008.10007.75007.90007.900073,020
May 23, 20247.90008.05007.55007.90007.900081,597
Waiting for permission
Allow microphone access to enable voice search

Try again.