tiprankstipranks
Trending News
More News >
Sunteck Realty Limited (IN:SUNTECK)
:SUNTECK
India Market
Advertisement

Sunteck Realty Limited (SUNTECK) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2025
450.85
456.75
444.80
454.40
454.40
+2.16%
28,876
0.90
Oct 29, 2025
440.00
450.00
434.80
444.80
444.80
+1.19%
7,384
0.23
Oct 28, 2025
434.00
440.90
433.25
439.55
439.55
+1.08%
17,722
0.55
Oct 27, 2025
441.00
441.00
432.70
434.85
434.85
+0.06%
9,461
0.28
Oct 24, 2025
432.05
441.00
432.00
434.60
434.60
+0.51%
7,861
0.23
Oct 23, 2025
442.25
442.25
431.05
432.40
432.40
-0.87%
14,104
0.41
Oct 21, 2025
435.95
439.40
432.65
436.20
436.20
+0.86%
14,740
0.43
Oct 20, 2025
434.95
436.95
422.95
432.50
432.50
+1.12%
39,216
1.12
Oct 17, 2025
450.10
458.90
421.85
427.70
427.70
-2.08%
88,506
2.63
Oct 16, 2025
442.00
448.00
430.35
436.80
436.80
-1.15%
27,440
0.82
Oct 15, 2025
415.50
444.35
415.50
441.90
441.90
+4.17%
29,823
0.90
Oct 14, 2025
436.00
439.45
423.85
424.20
424.20
-2.35%
9,851
0.30
Oct 13, 2025
434.80
440.95
431.00
434.40
434.40
-2.25%
16,380
0.50
Oct 10, 2025
430.70
451.30
429.70
444.40
444.40
+2.35%
30,324
0.93
Oct 09, 2025
439.95
439.95
422.10
434.20
434.20
+1.00%
14,900
0.46
Oct 08, 2025
452.60
452.60
427.05
429.90
429.90
-2.65%
12,644
0.39
Oct 07, 2025
439.00
444.00
436.00
441.60
441.60
+1.06%
15,641
0.49
Oct 06, 2025
436.00
441.55
434.25
436.95
436.95
-0.77%
8,395
0.26
Oct 03, 2025
436.15
443.00
429.65
440.35
440.35
+0.64%
23,186
0.72
Oct 01, 2025
419.35
444.35
416.05
437.55
437.55
+5.45%
31,996
1.01
Sep 30, 2025
423.50
423.50
412.30
414.95
414.95
-1.61%
45,829
1.47
Sep 29, 2025
417.80
443.75
414.90
421.75
421.75
+2.73%
117,023
3.99
Sep 26, 2025
443.60
443.60
408.35
410.55
410.55
-2.82%
16,278
0.55
Sep 25, 2025
421.90
431.05
417.45
422.45
422.45
-1.29%
9,935
0.34
Sep 24, 2025
439.20
441.05
426.70
427.95
427.95
-2.46%
22,930
0.79
Sep 23, 2025
444.45
445.55
437.30
438.75
438.75
-1.20%
7,225
0.25
Sep 22, 2025
446.05
459.00
444.45
445.60
444.10
-0.53%
18,794
0.65
Sep 19, 2025
446.00
453.85
445.30
449.50
447.99
-0.44%
14,390
0.50
Sep 18, 2025
445.25
457.00
444.55
453.00
451.48
+2.43%
22,011
0.76
Sep 17, 2025
453.55
456.35
440.70
443.75
442.26
>-0.01%
19,989
0.69
Sep 16, 2025
450.00
451.40
442.00
445.25
443.75
-0.58%
6,705
0.23
Sep 15, 2025
436.00
454.70
436.00
449.35
447.84
+2.09%
22,348
0.75
Sep 12, 2025
443.30
444.10
435.45
441.65
440.16
-0.06%
8,624
0.21
Sep 11, 2025
445.00
451.75
440.30
443.40
441.91
-0.39%
11,155
0.27
Sep 10, 2025
443.00
457.00
439.80
446.65
445.15
+0.81%
65,432
1.62
Sep 09, 2025
458.45
458.45
442.10
444.55
443.05
-1.85%
28,988
0.72
Sep 08, 2025
465.00
472.25
452.00
454.45
452.92
+1.41%
242,706
6.54
Sep 05, 2025
392.65
469.00
387.80
449.65
448.14
+14.93%
623,380
22.30
Sep 04, 2025
400.95
400.95
390.65
392.55
391.23
-0.11%
8,341
0.30
Sep 03, 2025
401.65
402.20
385.95
394.30
392.97
+2.71%
17,858
0.64
Sep 02, 2025
394.90
394.90
381.75
385.20
383.90
+0.98%
3,991
0.14
Sep 01, 2025
379.85
386.05
379.85
382.75
381.46
+0.92%
4,798
0.17
Aug 29, 2025
385.15
387.30
379.15
380.55
379.27
-1.21%
6,640
0.23
Aug 28, 2025
383.05
392.35
383.05
386.50
385.20
-0.36%
9,094
0.32
Aug 26, 2025
400.15
400.15
387.45
389.20
387.89
-0.85%
7,271
0.26
Aug 25, 2025
390.30
398.90
390.00
393.85
392.52
+1.25%
21,143
0.75
Aug 22, 2025
394.60
400.20
388.45
390.30
388.99
-0.69%
11,209
0.40
Aug 21, 2025
393.30
398.15
391.95
394.35
393.02
+0.75%
5,804
0.21
Aug 20, 2025
398.00
398.00
389.00
392.75
391.43
+1.42%
3,989
0.14
Aug 19, 2025
380.95
393.15
375.55
388.55
387.24
+3.04%
23,018
0.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis