NSE - Delayed Quote INR

SURAJ ESTATE DEVELOPERS L (SURAJEST.NS)

Compare
709.40 +8.75 (+1.25%)
At close: November 1 at 6:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 700.65 700.65 700.65 700.65 700.65 -
Oct 31, 2024 704.00 711.25 695.00 700.65 700.65 27,945
Oct 30, 2024 694.00 716.50 687.15 704.35 704.35 105,745
Oct 29, 2024 689.00 695.00 668.80 684.60 684.60 39,602
Oct 28, 2024 699.60 705.00 675.10 680.65 680.65 73,740
Oct 25, 2024 682.00 706.45 661.75 689.95 689.95 304,405
Oct 24, 2024 729.75 729.80 693.55 696.55 696.55 65,669
Oct 23, 2024 710.00 749.00 700.25 730.05 730.05 137,701
Oct 22, 2024 779.00 779.00 732.45 732.45 732.45 107,259
Oct 21, 2024 799.80 805.00 758.35 771.00 771.00 401,954
Oct 18, 2024 800.00 828.00 777.10 798.25 798.25 742,818
Oct 17, 2024 800.00 805.00 788.50 800.50 800.50 542,905
Oct 16, 2024 806.00 808.00 787.50 794.95 794.95 246,952
Oct 15, 2024 792.00 808.00 762.00 801.15 801.15 686,263
Oct 14, 2024 800.00 800.15 777.00 796.55 796.55 161,004
Oct 11, 2024 781.00 803.00 754.90 797.40 797.40 754,718
Oct 10, 2024 761.25 789.95 741.20 781.80 781.80 168,394
Oct 9, 2024 756.00 759.80 740.55 755.80 755.80 238,488
Oct 8, 2024 701.00 747.80 678.70 723.65 723.65 122,470
Oct 7, 2024 751.20 768.00 714.40 714.40 714.40 35,291
Oct 4, 2024 745.00 772.00 721.05 752.00 752.00 48,277
Oct 3, 2024 763.00 769.00 740.00 755.70 755.70 72,874
Oct 1, 2024 779.85 779.85 761.10 768.25 768.25 20,012
Sep 30, 2024 799.00 799.00 758.20 779.80 779.80 24,239
Sep 27, 2024 774.00 795.00 747.00 789.85 789.85 96,695
Sep 26, 2024 794.10 794.10 766.00 774.00 774.00 33,921
Sep 25, 2024 797.80 797.80 775.00 781.15 781.15 24,788
Sep 24, 2024 781.00 795.00 774.00 789.30 789.30 158,679
Sep 23, 2024 799.00 805.00 780.00 786.55 786.55 41,251
Sep 20, 2024 1.00 Dividend
Sep 20, 2024 775.00 799.00 760.00 797.25 797.25 146,363
Sep 19, 2024 784.00 799.00 748.00 790.75 789.75 229,170
Sep 18, 2024 792.00 810.00 774.00 782.10 781.11 428,000
Sep 17, 2024 774.95 784.90 741.00 774.90 773.92 569,812
Sep 16, 2024 760.00 780.00 751.00 760.35 759.39 118,316
Sep 13, 2024 735.00 775.00 735.00 746.25 745.31 30,789
Sep 12, 2024 760.80 776.00 735.00 752.15 751.20 102,119
Sep 11, 2024 797.00 798.70 749.00 760.80 759.84 117,952
Sep 10, 2024 800.90 800.90 781.10 787.45 786.45 29,384
Sep 9, 2024 772.50 800.00 750.00 794.30 793.30 278,297
Sep 6, 2024 785.85 795.00 770.00 772.50 771.52 40,954
Sep 5, 2024 780.05 796.00 775.00 785.85 784.86 69,875
Sep 4, 2024 775.00 780.00 755.00 769.75 768.78 47,788
Sep 3, 2024 786.00 789.00 770.00 781.95 780.96 38,203
Sep 2, 2024 805.00 805.10 780.00 785.75 784.76 39,728
Aug 30, 2024 800.00 814.85 785.10 797.60 796.59 95,032
Aug 29, 2024 775.00 800.65 760.15 795.55 794.54 321,023
Aug 28, 2024 773.65 780.00 759.00 762.55 761.59 68,745
Aug 27, 2024 788.00 790.00 769.00 773.65 772.67 35,589
Aug 26, 2024 805.00 805.00 765.00 788.05 787.05 40,808
Aug 23, 2024 800.00 806.70 790.00 792.95 791.95 46,657
Aug 22, 2024 807.00 807.00 788.00 795.50 794.49 38,791
Aug 21, 2024 827.00 827.00 770.00 785.65 784.66 64,014
Aug 20, 2024 839.00 847.00 792.00 795.85 794.84 116,435
Aug 19, 2024 814.90 819.80 785.00 817.85 816.82 142,101
Aug 16, 2024 801.00 818.70 795.00 798.95 797.94 96,349
Aug 14, 2024 762.90 799.90 736.50 784.05 783.06 209,883
Aug 13, 2024 785.00 785.00 747.00 761.85 760.89 365,941
Aug 12, 2024 745.00 747.65 739.00 747.65 746.70 120,206
Aug 9, 2024 684.95 712.05 681.30 712.05 711.15 156,758
Aug 8, 2024 690.00 690.00 670.00 678.15 677.29 55,338
Aug 7, 2024 694.00 694.00 668.10 687.30 686.43 298,091
Aug 6, 2024 685.00 709.00 651.55 665.85 665.01 373,544
Aug 5, 2024 698.00 708.00 680.15 682.55 681.69 140,129
Aug 2, 2024 731.90 731.90 705.00 715.95 715.04 108,592
Aug 1, 2024 700.00 729.90 699.90 729.90 728.98 387,858
Jul 31, 2024 690.00 711.00 670.10 695.15 694.27 150,295
Jul 30, 2024 728.45 728.45 691.50 700.80 699.91 518,107
Jul 29, 2024 693.80 693.80 693.80 693.80 692.92 28,756
Jul 26, 2024 660.80 660.80 641.95 660.80 659.96 293,759
Jul 25, 2024 629.35 629.35 620.00 629.35 628.55 56,188
Jul 24, 2024 589.00 599.40 580.00 599.40 598.64 35,185
Jul 23, 2024 584.95 585.00 542.30 570.90 570.18 82,666
Jul 22, 2024 565.00 577.00 550.00 570.80 570.08 47,746
Jul 19, 2024 580.00 597.00 560.00 576.70 575.97 66,021
Jul 18, 2024 605.00 605.00 585.00 587.35 586.61 54,619
Jul 16, 2024 604.00 617.95 599.00 608.20 607.43 123,024
Jul 15, 2024 605.00 620.00 587.50 614.15 613.37 226,526
Jul 12, 2024 643.95 655.00 575.60 597.00 596.24 285,024
Jul 11, 2024 640.05 653.95 630.00 639.55 638.74 100,850
Jul 10, 2024 654.00 668.90 609.90 635.50 634.70 200,814
Jul 9, 2024 684.70 689.00 644.00 651.25 650.43 291,844
Jul 8, 2024 626.70 692.00 626.70 683.30 682.44 636,512
Jul 5, 2024 590.95 626.25 578.00 615.85 615.07 413,216
Jul 4, 2024 600.00 629.80 587.65 597.10 596.34 856,573
Jul 3, 2024 526.95 589.95 526.95 575.45 574.72 560,907
Jul 2, 2024 523.00 537.10 523.00 525.10 524.44 196,837
Jul 1, 2024 497.55 524.50 496.80 520.25 519.59 331,330
Jun 28, 2024 474.00 505.65 472.05 499.50 498.87 527,636
Jun 27, 2024 486.90 489.70 464.00 469.55 468.96 301,175
Jun 26, 2024 450.70 487.30 448.00 480.85 480.24 938,958
Jun 25, 2024 450.80 458.00 446.00 449.90 449.33 267,856
Jun 24, 2024 440.00 453.00 435.00 450.80 450.23 481,419
Jun 21, 2024 441.05 455.65 436.00 439.30 438.74 563,440
Jun 20, 2024 420.55 438.00 420.55 434.05 433.50 372,359
Jun 19, 2024 437.00 441.20 416.50 419.30 418.77 1,152,102
Jun 18, 2024 421.00 435.05 420.00 430.15 429.61 492,984
Jun 14, 2024 415.10 430.00 406.05 412.15 411.63 520,384
Jun 13, 2024 389.90 405.20 386.40 401.15 400.64 510,009
Jun 12, 2024 386.00 392.80 381.25 384.75 384.26 67,267
Jun 11, 2024 390.00 395.95 381.05 384.80 384.31 133,295
Jun 10, 2024 384.55 405.75 384.55 393.45 392.95 337,389
Jun 7, 2024 377.00 384.40 369.95 378.85 378.37 72,073
Jun 6, 2024 354.90 377.70 354.90 375.80 375.32 279,142
Jun 5, 2024 326.90 361.70 319.90 348.95 348.51 234,353
Jun 4, 2024 386.05 386.10 313.25 322.05 321.64 509,726
Jun 3, 2024 398.00 398.10 384.05 391.55 391.05 147,406
May 31, 2024 382.05 392.00 375.00 383.05 382.57 113,937
May 30, 2024 385.85 388.00 378.00 382.35 381.87 48,560
May 29, 2024 388.85 397.85 382.10 385.85 385.36 108,892
May 28, 2024 396.00 405.00 382.55 394.75 394.25 337,475
May 27, 2024 389.30 400.00 375.05 395.55 395.05 370,104
May 24, 2024 389.80 391.95 377.45 381.45 380.97 93,607
May 23, 2024 390.00 394.55 380.05 384.05 383.56 110,672
May 22, 2024 380.50 396.15 379.80 394.55 394.05 145,878
May 21, 2024 390.00 393.40 376.80 382.30 381.82 106,837
May 17, 2024 398.80 401.05 386.00 386.65 386.16 78,172
May 16, 2024 381.55 405.00 376.50 397.55 397.05 218,131
May 15, 2024 388.60 390.00 375.00 377.65 377.17 107,427
May 14, 2024 394.90 395.20 383.50 385.45 384.96 45,353
May 13, 2024 372.00 393.90 360.00 388.10 387.61 187,545
May 10, 2024 379.50 392.00 357.75 369.45 368.98 250,300
May 9, 2024 398.00 403.70 379.15 381.90 381.42 210,332
May 8, 2024 406.35 414.80 386.30 398.95 398.45 445,707
May 7, 2024 431.50 443.90 402.50 421.70 421.17 668,883
May 6, 2024 409.40 438.00 409.40 430.80 430.26 1,018,880
May 3, 2024 397.10 410.00 393.50 405.95 405.44 453,173
May 2, 2024 399.40 401.10 392.40 397.90 397.40 507,598
Apr 30, 2024 385.00 402.00 379.00 392.65 392.15 639,672
Apr 29, 2024 384.20 387.80 376.25 384.30 383.81 297,291
Apr 26, 2024 369.50 383.75 369.50 380.65 380.17 403,905
Apr 25, 2024 367.00 376.10 364.20 369.35 368.88 208,807
Apr 24, 2024 375.00 378.90 368.30 373.55 373.08 324,686
Apr 23, 2024 370.00 382.00 365.45 375.80 375.32 577,274
Apr 22, 2024 379.00 379.70 364.05 369.45 368.98 352,269
Apr 19, 2024 359.55 371.25 353.10 366.15 365.69 488,859
Apr 18, 2024 368.20 377.90 351.80 363.60 363.14 1,677,719
Apr 16, 2024 341.60 350.75 335.65 342.85 342.42 157,226
Apr 15, 2024 335.10 357.95 326.60 344.15 343.71 644,182
Apr 12, 2024 345.95 350.50 337.35 339.55 339.12 272,461
Apr 10, 2024 345.00 352.85 331.15 345.85 345.41 534,947
Apr 9, 2024 337.95 347.40 332.45 334.60 334.18 166,238
Apr 8, 2024 325.95 350.90 325.95 337.75 337.32 536,313
Apr 5, 2024 314.10 327.00 314.10 322.55 322.14 208,566
Apr 4, 2024 317.80 324.95 313.10 318.40 318.00 235,302
Apr 3, 2024 311.20 317.95 308.80 310.65 310.26 134,474
Apr 2, 2024 313.00 324.40 307.55 317.55 317.15 665,584
Apr 1, 2024 264.90 312.95 264.90 312.95 312.55 1,294,037
Mar 28, 2024 269.00 269.00 260.00 260.80 260.47 331,270
Mar 27, 2024 265.00 271.30 255.80 265.45 265.11 492,805
Mar 26, 2024 274.95 276.10 263.05 264.15 263.82 186,761
Mar 22, 2024 275.00 279.40 272.25 274.00 273.65 91,242
Mar 21, 2024 274.15 284.15 271.05 274.25 273.90 139,653
Mar 20, 2024 275.95 277.95 271.45 274.15 273.80 154,404
Mar 19, 2024 280.00 282.45 272.10 273.55 273.20 95,403
Mar 18, 2024 286.00 289.95 276.35 281.05 280.69 113,000
Mar 15, 2024 285.00 293.15 282.00 286.40 286.04 127,384
Mar 14, 2024 280.25 293.35 280.25 286.20 285.84 184,892
Mar 13, 2024 299.95 304.40 283.05 286.65 286.29 240,183
Mar 12, 2024 321.40 324.00 290.60 297.20 296.82 342,951
Mar 11, 2024 334.00 334.00 321.25 321.90 321.49 57,170
Mar 7, 2024 333.70 337.50 328.10 331.85 331.43 107,580
Mar 6, 2024 338.85 340.00 327.00 330.80 330.38 164,901
Mar 5, 2024 343.45 343.90 339.90 342.20 341.77 70,145
Mar 4, 2024 340.10 347.90 339.10 343.45 343.02 155,184
Mar 1, 2024 342.75 344.00 339.40 340.90 340.47 88,152
Feb 29, 2024 334.10 341.55 333.05 339.50 339.07 87,790
Feb 28, 2024 351.50 351.80 335.00 336.70 336.27 257,755
Feb 27, 2024 351.50 352.45 336.50 347.85 347.41 254,846
Feb 26, 2024 353.65 353.65 345.00 349.00 348.56 138,250
Feb 23, 2024 352.00 356.80 347.45 350.90 350.46 351,037
Feb 22, 2024 350.00 354.50 345.10 347.45 347.01 213,751
Feb 21, 2024 345.00 367.00 344.60 346.50 346.06 809,066
Feb 20, 2024 344.75 347.90 341.55 344.20 343.76 81,960
Feb 19, 2024 344.45 344.95 340.00 343.95 343.52 83,483
Feb 16, 2024 346.90 351.95 342.70 343.90 343.47 251,547
Feb 15, 2024 341.90 349.70 337.30 342.90 342.47 242,080
Feb 14, 2024 323.15 339.95 323.15 338.95 338.52 114,097
Feb 13, 2024 330.55 336.00 318.10 329.15 328.73 235,559
Feb 12, 2024 336.05 341.95 330.00 331.45 331.03 142,034
Feb 9, 2024 324.00 339.80 321.65 336.05 335.63 264,378
Feb 8, 2024 333.00 335.45 321.10 324.50 324.09 176,930
Feb 7, 2024 332.95 341.75 329.00 332.25 331.83 213,668
Feb 6, 2024 324.80 329.95 322.10 325.55 325.14 76,812
Feb 5, 2024 334.50 335.95 321.85 324.80 324.39 117,514
Feb 2, 2024 338.00 343.10 330.05 332.05 331.63 86,544
Feb 1, 2024 345.00 345.30 335.10 337.00 336.57 63,538
Jan 31, 2024 342.45 348.20 338.65 342.25 341.82 168,631
Jan 30, 2024 332.00 341.25 329.10 338.90 338.47 203,152
Jan 29, 2024 330.30 334.60 328.05 329.90 329.48 123,240
Jan 25, 2024 330.00 333.35 328.50 329.45 329.03 129,068
Jan 24, 2024 332.90 336.00 326.90 329.20 328.78 194,348
Jan 23, 2024 343.60 344.25 330.05 332.05 331.63 256,572
Jan 19, 2024 344.45 348.30 341.00 343.05 342.62 121,728
Jan 18, 2024 345.60 349.05 336.95 343.20 342.77 172,255
Jan 17, 2024 353.50 353.50 345.00 345.55 345.11 173,879
Jan 16, 2024 360.00 361.35 347.15 354.90 354.45 821,753
Jan 15, 2024 355.55 355.55 355.55 355.55 355.10 -
Jan 12, 2024 358.20 363.30 355.00 355.55 355.10 514,025
Jan 11, 2024 348.50 360.90 345.00 356.10 355.65 696,536
Jan 10, 2024 344.00 348.00 338.20 343.70 343.27 180,136
Jan 9, 2024 344.95 346.05 340.25 344.20 343.76 181,667
Jan 8, 2024 355.00 355.80 339.60 341.20 340.77 370,942
Jan 5, 2024 356.25 360.45 348.25 352.15 351.70 435,255
Jan 4, 2024 361.95 364.80 350.55 353.85 353.40 703,441
Jan 3, 2024 335.00 359.45 333.05 356.25 355.80 1,608,913
Jan 2, 2024 332.20 337.65 329.05 335.15 334.73 420,665
Jan 1, 2024 330.80 334.45 329.05 330.55 330.13 231,475
Dec 29, 2023 333.00 338.55 330.05 330.60 330.18 775,562
Dec 28, 2023 340.00 341.90 330.55 331.90 331.48 499,706
Dec 27, 2023 344.95 346.65 337.15 338.20 337.77 1,194,763
Dec 26, 2023 340.00 354.45 324.05 334.50 334.08 5,833,892

Related Tickers