Sunteck Realty

SUNT
🏛️ india →
410.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 438.45 446.85 437.75 445.35 0.0M
2023-12-28 437.25 444.60 432.05 438.00 0.1M
2023-12-27 426.45 437.65 424.30 432.10 0.1M
2023-12-26 430.35 434.05 420.00 421.50 0.0M
2023-12-22 444.95 448.75 427.00 428.45 0.0M
2023-12-21 430.15 439.65 430.15 438.45 0.0M
2023-12-20 461.45 463.25 430.60 435.15 0.1M
2023-12-19 470.00 470.00 455.25 459.70 0.0M
2023-12-18 475.00 478.00 465.40 468.45 0.0M
2023-12-15 478.35 483.00 473.75 475.05 0.0M
2023-12-14 481.50 484.65 471.50 475.20 0.1M
2023-12-13 485.55 488.00 457.30 476.55 9.4M
2023-12-12 502.00 507.10 495.05 498.50 0.0M
2023-12-11 492.15 511.25 492.15 499.55 0.0M
2023-12-08 500.85 500.85 489.60 491.95 0.0M
2023-12-07 496.85 497.00 492.60 494.75 0.0M
2023-12-06 487.00 496.25 487.00 493.40 0.0M
2023-12-05 497.95 498.45 488.55 491.70 0.0M
2023-12-04 511.65 511.65 490.70 492.70 0.0M
2023-12-01 499.40 505.65 498.20 501.70 0.0M
2023-11-30 503.40 503.40 493.15 498.35 0.0M
2023-11-29 503.00 511.05 495.40 499.25 0.0M
2023-11-28 490.05 502.10 490.05 498.45 0.0M
2023-11-24 493.65 496.55 485.70 490.30 0.0M
2023-11-23 468.65 502.65 468.65 493.50 0.4M
2023-11-22 479.00 485.05 465.60 468.25 0.0M
2023-11-21 474.00 479.00 460.45 472.40 0.1M
2023-11-20 456.25 456.25 445.80 453.70 0.0M
2023-11-17 468.85 468.85 451.45 453.60 0.0M
2023-11-16 467.90 467.90 457.00 459.65 0.0M
2023-11-15 446.15 463.35 446.15 461.70 0.0M
2023-11-13 451.95 453.25 444.50 446.00 0.0M
2023-11-12 445.05 453.65 445.05 450.30 0.0M
2023-11-10 452.90 454.40 443.50 445.80 0.0M
2023-11-09 455.95 461.00 450.00 452.55 0.0M
2023-11-08 451.00 454.50 445.00 451.75 0.0M
2023-11-07 453.00 454.00 446.50 450.65 0.0M
2023-11-06 448.05 453.45 446.85 450.40 0.0M
2023-11-03 445.55 454.70 445.55 449.10 0.0M
2023-11-02 437.40 444.40 437.40 441.30 0.0M
2023-11-01 431.10 443.70 427.00 433.70 0.0M
2023-10-31 430.45 435.50 425.15 429.80 0.0M
2023-10-30 421.55 439.00 415.05 426.50 0.0M
2023-10-27 398.25 425.05 394.95 422.50 0.0M
2023-10-26 406.25 409.20 391.00 393.85 0.0M
2023-10-25 443.70 443.70 409.70 413.20 0.0M
2023-10-23 454.95 462.05 429.75 435.00 0.0M
2023-10-20 473.40 479.95 464.45 469.25 0.0M
2023-10-19 470.05 480.35 469.60 474.15 0.0M
2023-10-18 475.65 481.15 469.70 474.50 0.0M
2023-10-17 480.60 481.80 467.20 476.10 0.0M
2023-10-16 479.60 485.95 473.05 475.45 0.0M
2023-10-13 466.30 476.80 459.60 474.25 0.1M
2023-10-12 474.75 474.75 465.00 469.45 0.0M
2023-10-11 461.05 482.00 459.70 470.65 0.1M
2023-10-10 441.65 454.00 433.25 450.60 0.0M
2023-10-09 437.40 445.60 423.00 432.95 0.0M
2023-10-06 449.75 454.00 443.15 452.80 0.0M
2023-10-05 423.60 446.35 423.60 444.65 0.0M
2023-10-04 439.50 440.00 426.80 432.20 0.0M
2023-10-03 451.30 452.35 433.50 439.30 0.0M
2023-09-29 456.95 456.95 445.65 450.85 0.0M
2023-09-28 439.90 453.05 439.00 450.20 0.0M
2023-09-27 437.75 444.25 436.55 439.90 0.0M
2023-09-26 442.85 444.10 436.35 441.10 0.0M
2023-09-25 433.05 443.15 430.65 440.90 0.0M
2023-09-22 440.30 442.15 429.75 432.00 0.0M
2023-09-21 427.00 438.85 421.05 434.90 0.1M
2023-09-20 431.95 436.40 423.05 433.30 0.0M
2023-09-18 420.00 435.65 418.50 433.00 0.0M
2023-09-15 412.60 423.55 412.60 420.30 0.1M
2023-09-14 404.95 417.95 395.15 410.80 0.2M
2023-09-13 392.85 396.50 380.95 394.85 0.0M
2023-09-12 410.00 410.00 379.00 386.25 0.1M
2023-09-11 405.00 408.85 401.00 406.05 0.0M
2023-09-08 370.40 409.45 370.40 401.10 0.2M
2023-09-07 377.20 378.85 362.60 374.55 0.0M
2023-09-06 363.05 378.70 363.05 377.15 0.1M
2023-09-05 367.40 370.75 361.65 367.50 0.0M
2023-09-04 372.40 372.45 364.20 367.85 0.0M
2023-09-01 355.90 364.10 355.90 363.30 0.0M
2023-08-31 363.00 365.90 359.75 360.35 0.0M
2023-08-30 370.90 370.90 361.65 363.65 0.0M
2023-08-29 358.95 364.45 357.85 361.50 0.0M
2023-08-28 355.00 362.80 354.95 356.25 0.0M
2023-08-25 356.00 363.85 351.80 356.15 0.0M
2023-08-24 362.35 366.70 358.75 360.75 0.0M
2023-08-23 366.10 367.55 363.60 364.25 0.0M
2023-08-22 367.25 370.35 364.00 364.75 0.0M
2023-08-21 368.20 381.40 365.05 367.50 0.0M
2023-08-18 373.95 376.95 367.30 369.70 0.0M
2023-08-17 362.30 380.00 362.30 371.00 0.0M
2023-08-16 355.90 373.25 355.90 362.20 0.0M
2023-08-14 369.35 369.35 355.30 363.00 0.0M
2023-08-11 375.00 376.50 366.00 369.30 0.0M
2023-08-10 385.00 386.55 369.80 371.05 0.1M
2023-08-09 393.95 395.45 385.30 389.00 0.0M
2023-08-08 368.05 394.80 367.85 390.20 0.1M
2023-08-07 368.40 373.05 366.40 370.20 0.0M
2023-08-04 362.40 369.45 362.40 366.25 0.0M
2023-08-03 362.25 369.40 361.30 365.85 0.0M
2023-08-02 367.85 374.85 360.55 369.15 0.1M
2023-08-01 355.45 370.25 355.45 367.85 0.0M
2023-07-31 360.05 371.05 360.05 362.70 0.0M
2023-07-28 364.40 366.25 356.00 361.85 0.2M
2023-07-27 354.60 363.00 353.70 357.50 0.0M
2023-07-26 366.25 372.30 347.65 351.05 0.0M
2023-07-25 369.40 373.40 365.55 366.70 0.0M
2023-07-24 377.10 381.90 366.80 369.10 0.0M
2023-07-21 373.00 386.45 365.00 376.05 0.0M
2023-07-20 369.05 376.30 363.00 373.80 0.0M
2023-07-19 370.25 378.00 367.70 372.45 0.0M
2023-07-18 381.35 381.35 366.05 371.40 0.0M
2023-07-17 359.05 384.65 359.05 377.60 0.1M
2023-07-14 339.85 362.95 337.70 358.65 0.2M
2023-07-13 330.65 357.85 330.65 334.60 0.1M
2023-07-12 321.55 331.50 321.40 330.05 0.0M
2023-07-11 319.05 327.00 317.30 321.95 0.0M
2023-07-10 333.85 334.15 318.00 320.15 0.1M
2023-07-07 304.50 341.75 300.45 334.25 1.2M
2023-07-06 286.05 302.55 283.85 298.60 1.2M
2023-07-05 285.00 285.40 282.00 284.40 0.0M
2023-07-04 285.95 285.95 277.15 281.70 0.0M
2023-07-03 284.00 285.10 282.50 283.20 0.0M
2023-06-30 286.25 286.30 281.10 282.30 0.0M
2023-06-28 296.30 296.30 279.10 281.85 0.0M
2023-06-27 282.65 283.75 278.30 278.95 0.0M
2023-06-26 276.00 281.75 272.35 280.65 0.0M
2023-06-23 278.00 280.70 271.25 274.05 0.0M
2023-06-22 282.00 282.00 271.50 275.45 0.0M
2023-06-21 284.00 287.70 279.50 280.05 0.0M
2023-06-20 283.85 284.50 281.80 283.00 0.0M
2023-06-19 284.95 285.20 282.65 283.65 0.0M
2023-06-16 285.00 285.00 281.60 283.70 0.0M
2023-06-15 282.00 285.70 279.50 280.95 0.0M
2023-06-14 284.00 284.00 279.00 279.30 0.0M
2023-06-13 283.30 284.35 280.85 281.80 0.0M
2023-06-12 288.00 288.00 279.00 281.50 0.0M
2023-06-09 288.50 289.75 284.60 285.55 0.0M
2023-06-08 286.05 288.00 283.75 286.70 0.0M
2023-06-07 287.25 287.25 283.00 284.90 0.0M
2023-06-06 286.60 287.00 284.10 285.45 0.0M
2023-06-05 284.65 287.90 282.25 283.80 0.0M
2023-06-02 285.00 285.75 281.45 282.50 0.0M
2023-06-01 282.00 284.90 280.80 282.80 0.0M
2023-05-31 290.00 290.00 280.00 282.30 0.0M
2023-05-30 289.80 289.80 284.95 286.10 0.0M
2023-05-29 286.70 288.60 282.80 285.20 0.0M
2023-05-26 293.95 295.75 292.00 294.70 0.0M
2023-05-25 296.00 296.00 290.05 291.80 0.0M
2023-05-24 296.55 296.55 292.05 293.60 0.0M
2023-05-23 296.00 298.00 291.75 295.75 0.0M
2023-05-22 297.00 304.55 292.80 294.30 0.0M
2023-05-19 299.95 299.95 294.80 296.05 0.0M
2023-05-18 302.00 302.75 295.75 296.90 0.0M
2023-05-17 308.00 308.50 296.80 300.00 0.0M
2023-05-16 310.40 311.95 307.25 307.70 0.0M
2023-05-15 311.95 316.65 306.65 309.55 0.0M
2023-05-12 312.00 313.30 309.00 310.05 0.0M
2023-05-11 312.35 313.45 308.30 311.20 0.0M
2023-05-10 312.00 314.80 309.00 311.85 0.0M
2023-05-09 316.00 317.20 307.95 311.90 0.0M
2023-05-08 309.05 319.80 309.05 315.70 0.0M
2023-05-05 303.00 310.00 300.00 306.95 0.0M
2023-05-04 303.00 304.55 298.40 302.40 0.0M
2023-05-03 302.00 302.00 298.00 299.35 0.0M
2023-05-02 303.55 307.85 298.75 299.10 0.0M
2023-04-28 301.00 305.70 298.30 302.80 0.0M
2023-04-27 301.50 301.50 296.55 298.60 0.0M
2023-04-26 301.50 301.50 296.80 298.85 0.0M
2023-04-25 304.00 304.80 296.85 299.00 0.0M
2023-04-24 302.00 304.25 294.65 301.55 0.0M
2023-04-21 300.95 300.95 294.30 297.30 0.0M
2023-04-20 307.50 309.00 296.70 298.70 0.0M
2023-04-19 299.90 307.80 296.40 303.60 0.0M
2023-04-18 299.00 299.55 295.45 297.70 0.0M
2023-04-17 299.00 303.75 293.45 297.50 0.0M
2023-04-13 299.00 299.00 292.50 296.65 0.0M
2023-04-12 298.00 300.85 293.50 294.80 0.0M
2023-04-11 299.80 302.00 296.70 298.40 0.0M
2023-04-10 296.05 301.75 293.10 295.20 0.0M
2023-04-06 293.05 299.00 289.30 297.00 0.0M
2023-04-05 294.00 295.00 288.75 290.15 0.0M
2023-04-03 288.00 297.95 286.25 296.45 0.0M
2023-03-31 274.00 291.15 272.95 283.20 0.0M
2023-03-29 275.00 278.60 271.50 272.55 0.0M
2023-03-28 290.05 290.05 273.80 276.80 0.0M
2023-03-27 296.90 296.90 283.20 288.20 0.0M
2023-03-24 300.00 300.00 293.00 293.10 0.0M
2023-03-23 300.65 300.65 295.75 298.65 0.0M
2023-03-22 301.95 301.95 296.90 299.50 0.0M
2023-03-21 300.00 301.15 297.05 298.55 0.0M
2023-03-20 300.35 308.95 295.00 299.10 0.0M
2023-03-17 302.00 302.00 297.00 299.40 0.0M
2023-03-16 305.00 305.00 298.00 299.00 0.0M
2023-03-15 304.90 310.00 302.50 304.85 0.0M
2023-03-14 306.00 306.00 295.05 299.30 0.0M
2023-03-13 314.00 314.00 300.30 303.95 0.0M
2023-03-10 305.95 305.95 301.00 304.25 0.0M
2023-03-09 307.15 310.00 304.10 305.00 0.0M
2023-03-08 314.85 314.85 302.70 307.85 0.0M
2023-03-06 311.05 312.55 306.90 307.70 0.0M
2023-03-03 307.15 315.15 305.65 309.85 0.0M
2023-03-02 314.45 320.25 304.40 307.15 0.0M
2023-03-01 301.85 309.70 300.30 305.85 0.0M
2023-02-28 304.05 305.95 298.30 301.75 0.0M
2023-02-27 309.00 309.20 300.30 303.05 0.0M
2023-02-24 310.95 313.55 308.05 311.10 0.0M
2023-02-23 307.00 312.25 306.40 309.55 0.0M
2023-02-22 318.40 319.95 307.00 308.95 0.0M
2023-02-21 316.85 323.65 314.00 316.10 0.0M
2023-02-20 322.00 331.30 315.50 317.80 0.0M
2023-02-17 325.00 328.70 314.35 325.60 0.0M
2023-02-16 315.00 328.50 313.05 325.45 0.0M
2023-02-15 301.75 313.45 299.90 310.85 0.1M
2023-02-14 319.75 323.35 307.20 308.65 0.0M
2023-02-13 330.00 331.75 319.90 321.25 0.0M
2023-02-10 330.00 332.00 327.00 330.10 0.0M
2023-02-09 333.00 334.00 330.00 330.75 0.0M
2023-02-08 334.00 337.15 328.65 333.00 0.0M
2023-02-07 342.00 345.00 333.05 334.95 0.0M
2023-02-06 348.00 350.15 339.00 340.75 0.0M
2023-02-03 350.00 355.15 339.85 346.55 0.0M
2023-02-02 345.00 351.75 341.90 348.60 0.0M
2023-02-01 360.05 370.00 339.45 343.30 0.1M
2023-01-31 335.55 371.50 326.80 364.35 0.1M
2023-01-30 342.00 349.50 332.20 338.60 0.0M
2023-01-27 364.00 364.00 340.25 342.90 0.0M
2023-01-25 375.90 375.90 360.25 363.40 0.0M
2023-01-24 370.25 379.45 369.00 377.15 0.0M
2023-01-23 366.30 372.90 366.30 367.80 0.0M
2023-01-20 369.00 373.30 364.40 366.35 0.0M
2023-01-19 367.50 373.55 365.30 367.00 0.0M
2023-01-18 372.00 375.00 366.85 370.05 0.0M
2023-01-17 365.00 375.00 361.50 370.40 0.0M
2023-01-16 367.00 368.95 361.55 364.15 0.0M
2023-01-13 358.00 366.25 355.50 363.85 0.0M
2023-01-12 359.95 363.15 353.45 355.90 0.0M
2023-01-11 353.05 358.15 353.05 355.95 0.0M
2023-01-10 356.00 359.55 351.00 356.50 0.0M
2023-01-09 354.95 358.00 350.70 356.50 0.0M
2023-01-06 351.00 351.00 344.45 348.45 0.0M
2023-01-05 343.00 350.50 338.85 347.55 0.0M
2023-01-04 345.00 345.15 337.05 340.05 0.0M
2023-01-03 349.70 356.25 339.05 341.75 0.0M
2023-01-02 330.20 349.70 327.10 340.85 0.0M