Suraj Industries

SUJI
🏛️ india →
76.69
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
2022-12-30 97.49 100.81 96.80 99.47 0.0M
2022-12-29 100.44 100.44 96.76 97.49 0.0M
2022-12-28 100.21 100.21 94.87 100.07 0.0M
2022-12-27 95.70 95.74 91.37 95.70 0.0M
2022-12-26 87.50 91.46 87.50 91.18 0.0M
2022-12-23 87.68 89.80 85.38 87.13 0.0M
2022-12-22 91.05 91.05 87.50 89.85 0.0M
2022-12-21 91.18 91.18 88.24 91.05 0.0M
2022-12-20 93.26 98.55 90.40 91.14 0.0M
2022-12-19 99.52 103.16 95.15 95.15 0.0M
2022-12-16 105.83 105.83 99.01 100.12 0.0M
2022-12-15 108.68 108.68 102.51 103.76 0.0M
2022-12-14 111.36 111.36 103.16 107.86 0.0M
2022-12-13 107.16 113.01 107.16 107.58 0.0M
2022-12-12 111.59 113.29 109.38 112.78 0.0M
2022-12-09 113.29 116.61 110.53 115.13 0.0M
2022-12-08 112.41 116.05 111.45 111.95 0.0M
2022-12-07 116.05 116.05 113.29 114.21 0.0M
2022-12-06 117.43 117.43 113.01 116.28 0.0M
2022-12-05 121.53 121.53 112.37 117.43 0.0M
2022-12-02 116.84 119.92 111.91 117.39 0.0M
2022-12-01 119.00 119.00 111.82 114.26 0.0M
2022-11-30 116.97 119.28 112.37 114.90 0.0M
2022-11-29 118.40 119.78 112.37 117.66 0.0M
2022-11-28 119.88 119.88 112.88 118.08 0.0M
2022-11-25 120.66 120.66 112.78 116.56 0.0M
2022-11-24 116.05 122.50 116.05 118.63 0.0M
2022-11-23 123.61 123.61 115.41 122.13 0.0M
2022-11-22 127.84 127.84 116.05 121.16 0.0M
2022-11-21 116.97 127.61 115.50 121.76 0.0M
2022-11-18 122.96 122.96 115.22 121.58 0.0M
2022-11-17 123.88 124.43 117.71 120.89 0.0M
2022-11-16 120.24 125.72 120.24 123.88 0.0M
2022-11-15 125.26 127.24 120.66 123.97 0.0M
2022-11-14 127.38 129.87 119.97 125.77 0.0M
2022-11-11 121.76 127.11 121.12 124.85 0.0M
2022-11-10 127.06 128.95 119.74 127.11 0.0M
2022-11-09 126.14 130.70 125.26 125.72 0.0M
2022-11-07 135.40 135.40 124.90 126.60 0.0M
2022-11-04 137.24 137.24 127.11 131.43 0.0M
2022-11-03 125.82 138.16 125.82 131.71 0.0M
2022-11-02 136.32 136.32 129.22 132.31 0.0M
2022-11-01 133.55 138.02 133.55 134.75 0.0M
2022-10-31 130.61 138.11 130.61 134.29 0.0M
2022-10-28 143.36 143.36 130.88 133.23 0.0M
2022-10-27 139.91 139.91 129.96 136.55 0.0M
2022-10-25 136.36 139.72 131.71 135.76 0.0M
2022-10-24 134.47 140.00 134.47 137.05 0.0M
2022-10-21 137.65 147.46 133.55 141.11 0.0M
2022-10-20 143.41 143.41 129.91 140.46 0.0M
2022-10-19 138.16 139.49 126.28 136.64 0.0M
2022-10-18 132.82 132.86 126.55 132.86 0.0M
2022-10-17 126.18 126.55 119.74 126.55 0.0M
2022-10-14 113.01 124.07 113.01 120.57 0.0M
2022-10-13 128.76 128.76 118.36 118.91 0.0M
2022-10-12 122.50 132.54 122.50 124.57 0.0M
2022-10-11 128.67 133.05 128.40 128.49 0.0M
2022-10-10 130.56 141.11 130.51 131.30 0.0M
2022-10-07 139.91 139.91 130.97 137.38 0.0M
2022-10-06 136.32 138.16 131.80 137.24 0.0M
2022-10-04 135.86 140.00 131.99 138.16 0.0M
2022-10-03 142.39 142.39 132.95 138.62 0.0M
2022-09-30 127.80 141.06 127.80 135.63 0.0M
2022-09-29 134.66 134.66 122.59 134.38 0.0M
2022-09-28 126.37 128.81 116.61 128.26 0.0M
2022-09-27 117.90 123.88 113.29 122.68 0.0M
2022-09-26 122.55 126.18 116.47 117.99 0.0M
2022-09-23 126.83 126.83 117.76 122.59 0.0M
2022-09-22 128.95 128.95 119.14 123.93 0.0M
2022-09-21 134.47 134.47 122.50 125.36 0.0M
2022-09-20 135.81 135.86 124.90 128.95 0.0M
2022-09-19 128.03 130.79 128.03 129.59 0.0M
2022-09-16 126.37 138.16 126.32 128.44 0.0M
2022-09-15 141.84 141.84 132.95 132.95 0.0M
2022-09-14 132.82 141.84 132.82 139.91 0.0M
2022-09-13 132.40 144.61 132.40 139.68 0.0M
2022-09-12 138.85 140.46 134.66 139.31 0.0M
2022-09-09 135.90 142.76 130.05 141.66 0.0M
2022-09-08 140.00 140.60 129.82 135.99 0.0M
2022-09-07 123.42 135.86 123.42 133.92 0.0M
2022-09-06 130.05 140.92 129.45 129.45 0.0M
2022-09-05 140.05 149.07 134.89 136.22 0.0M
2022-09-02 146.77 146.77 136.32 141.98 0.0M
2022-09-01 138.99 139.86 127.15 139.82 0.0M
2022-08-30 128.95 133.23 120.61 133.23 0.0M
2022-08-29 126.92 126.92 114.86 126.92 0.0M
2022-08-26 120.89 120.89 120.89 120.89 0.0M
2022-08-25 115.13 115.13 115.13 115.13 0.0M
2022-08-24 109.65 109.65 109.65 109.65 0.0M
2022-08-23 100.35 104.45 97.63 104.45 0.0M
2022-08-22 93.95 99.47 90.08 99.47 0.0M
2022-08-19 90.22 94.78 86.86 94.78 0.0M
2022-08-18 84.74 90.68 84.74 90.26 0.0M
2022-08-17 90.22 91.83 86.21 86.40 0.0M
2022-08-16 88.42 92.57 84.32 89.76 0.0M
2022-08-12 91.09 91.09 84.78 88.42 0.0M
2022-08-11 88.19 90.91 83.40 89.02 0.0M
2022-08-10 86.49 88.33 82.57 86.58 0.0M
2022-08-08 85.66 89.76 83.72 85.75 0.0M
2022-08-05 87.41 87.50 83.72 87.41 0.0M
2022-08-04 84.74 90.45 83.17 85.66 0.0M
2022-08-03 87.36 87.36 84.88 86.44 0.0M
2022-08-02 91.00 91.00 83.91 84.88 0.0M
2022-08-01 90.13 90.13 86.53 87.91 0.0M
2022-07-29 84.92 89.16 83.26 89.16 0.0M
2022-07-28 84.05 90.72 84.00 84.92 0.0M
2022-07-27 90.22 90.22 86.58 88.42 0.0M
2022-07-26 87.13 91.09 85.70 89.34 0.0M
2022-07-25 91.28 93.03 85.01 90.03 0.0M
2022-07-22 94.87 94.87 87.59 89.48 0.0M
2022-07-21 90.91 91.37 89.34 91.23 0.0M
2022-07-20 85.84 92.29 85.66 87.09 0.0M
2022-07-19 87.82 89.34 81.88 89.34 0.0M
2022-07-18 86.16 92.11 86.12 86.12 0.0M
2022-07-15 87.41 91.14 85.66 90.63 0.0M
2022-07-14 95.79 95.79 87.41 87.73 0.0M
2022-07-13 92.61 92.61 88.42 91.92 0.0M
2022-07-12 88.38 91.51 85.66 88.24 0.0M
2022-07-11 94.87 94.87 87.04 87.18 0.0M
2022-07-08 83.95 91.18 83.95 91.09 0.0M
2022-07-07 84.32 89.25 84.32 88.28 0.0M
2022-07-06 88.65 88.65 84.51 88.65 0.0M
2022-07-05 88.15 88.15 83.82 84.51 0.0M
2022-07-04 84.83 92.01 84.74 84.74 0.0M
2022-07-01 89.07 91.83 89.07 89.11 0.0M
2022-06-30 92.11 93.67 89.07 89.07 0.0M
2022-06-29 90.08 94.68 90.08 92.61 0.0M
2022-06-28 93.07 94.87 88.51 94.78 0.0M
2022-06-27 88.65 93.07 86.58 93.07 0.0M
2022-06-24 92.11 93.03 87.04 88.65 0.0M
2022-06-23 87.36 95.33 87.36 91.60 0.0M
2022-06-22 93.81 97.54 89.16 91.92 0.0M
2022-06-21 94.50 98.14 88.84 93.81 0.0M
2022-06-20 92.11 94.50 85.57 93.49 0.0M
2022-06-17 97.80 104.55 97.70 97.75 0.0M
2022-06-16 105.10 105.10 95.15 102.80 0.0M
2022-06-15 102.90 109.95 99.75 100.15 0.0M
2022-06-14 112.35 112.35 101.75 105.00 0.0M
2022-06-13 116.85 116.85 106.55 107.05 0.0M
2022-06-10 111.35 111.45 100.90 111.30 0.0M
2022-06-09 101.00 106.15 96.05 106.15 0.0M
2022-06-08 101.25 101.25 101.10 101.10 0.0M
2022-06-07 106.45 106.45 106.40 106.40 0.0M
2022-06-06 112.05 121.50 111.95 111.95 0.0M
2022-06-03 127.95 127.95 117.80 117.80 0.0M
2022-06-02 117.15 128.00 117.15 124.00 0.0M
2022-06-01 132.00 132.00 123.00 123.15 0.0M
2022-05-31 137.00 137.00 125.15 127.85 0.0M
2022-05-30 132.05 132.05 119.55 131.15 0.0M
2022-05-27 125.75 125.80 125.50 125.80 0.0M
2022-05-26 119.85 119.85 114.50 119.85 0.0M
2022-05-25 114.15 114.15 114.15 114.15 0.0M
2022-05-24 108.75 108.75 108.50 108.75 0.0M
2022-05-23 103.60 103.60 103.60 103.60 0.0M
2022-05-20 98.70 98.70 98.70 98.70 0.0M
2022-05-19 94.00 94.00 94.00 94.00 0.0M
2022-05-18 89.55 89.55 89.55 89.55 0.0M
2022-05-17 82.90 85.30 82.90 85.30 0.0M
2022-05-16 83.80 83.80 81.25 81.25 0.0M
2022-05-13 87.30 87.30 85.50 85.50 0.0M
2022-05-12 90.00 90.00 90.00 90.00 0.0M
2022-05-11 94.75 94.75 94.70 94.70 0.0M
2022-05-10 99.65 99.65 99.65 99.65 0.0M
2022-05-09 112.90 114.95 104.85 104.85 0.0M
2022-05-06 117.90 117.90 108.05 110.35 0.0M
2022-05-05 117.95 119.75 108.70 112.70 0.0M
2022-05-04 117.25 117.25 112.25 114.05 0.0M
2022-05-02 111.35 121.90 111.20 112.25 0.0M
2022-04-29 119.00 122.00 114.80 117.00 0.0M
2022-04-28 124.80 124.80 115.50 120.50 0.0M
2022-04-27 123.55 123.55 120.30 121.50 0.0M
2022-04-26 120.25 123.35 120.20 121.10 0.0M
2022-04-25 124.45 126.00 121.50 122.60 0.0M
2022-04-22 121.75 122.00 120.05 122.00 0.0M
2022-04-21 120.00 123.00 120.00 122.00 0.0M
2022-04-20 121.95 126.85 121.05 122.30 0.0M
2022-04-19 123.55 127.95 122.00 124.40 0.0M
2022-04-18 122.20 123.90 121.00 121.90 0.0M
2022-04-13 120.00 123.95 120.00 122.15 0.0M
2022-04-12 119.05 125.95 119.05 122.20 0.0M
2022-04-11 120.80 124.00 117.00 123.55 0.0M
2022-04-08 124.00 124.95 116.90 120.80 0.0M
2022-04-07 123.00 127.65 119.05 122.90 0.0M
2022-04-06 126.00 129.00 122.20 125.15 0.0M
2022-04-05 127.00 129.55 125.50 126.00 0.0M
2022-04-04 130.00 130.00 125.50 127.40 0.0M
2022-04-01 131.60 131.60 125.20 126.80 0.0M
2022-03-31 129.60 130.00 125.00 128.65 0.0M
2022-03-30 130.00 132.90 125.10 127.05 0.0M
2022-03-29 132.95 132.95 123.55 128.90 0.0M
2022-03-28 134.95 134.95 127.10 130.00 0.0M
2022-03-25 134.00 134.00 128.00 132.85 0.0M
2022-03-24 134.95 134.95 125.65 130.90 0.0M
2022-03-23 137.95 137.95 128.40 132.20 0.0M
2022-03-22 137.00 137.00 128.05 134.30 0.0M
2022-03-21 132.00 135.00 128.00 132.45 0.0M
2022-03-17 135.00 136.80 127.30 130.50 0.0M
2022-03-16 134.20 134.20 127.50 131.95 0.0M
2022-03-15 136.80 139.00 127.40 129.75 0.0M
2022-03-14 129.90 135.00 123.00 134.10 0.0M
2022-03-11 129.75 134.85 123.80 128.85 0.0M
2022-03-10 132.50 135.95 127.80 130.10 0.0M
2022-03-09 136.80 139.15 128.10 134.30 0.0M
2022-03-08 136.25 139.20 126.95 134.70 0.0M
2022-03-07 137.45 140.20 133.25 133.55 0.0M
2022-03-04 140.00 146.80 135.10 140.25 0.0M
2022-03-03 150.00 150.00 140.90 142.20 0.0M
2022-03-02 143.50 150.65 136.65 145.95 0.0M
2022-02-28 136.75 143.50 131.05 143.50 0.0M
2022-02-25 124.80 137.90 124.80 136.75 0.0M
2022-02-24 138.00 140.95 131.10 131.35 0.0M
2022-02-23 137.80 145.95 137.80 138.00 0.0M
2022-02-22 145.00 158.00 144.55 145.05 0.0M
2022-02-21 140.00 153.50 138.90 152.15 0.0M
2022-02-18 144.15 154.90 143.40 146.20 0.0M
2022-02-17 149.15 158.95 145.10 150.60 0.0M
2022-02-16 142.75 155.55 142.75 152.15 0.0M
2022-02-15 140.10 150.65 136.35 148.15 0.0M
2022-02-14 142.00 145.00 137.90 143.50 0.0M
2022-02-11 143.60 148.90 136.30 145.15 0.0M
2022-02-10 157.00 157.00 142.80 143.45 0.0M
2022-02-09 149.50 157.25 149.50 150.30 0.0M
2022-02-08 144.45 159.65 144.45 157.35 0.0M
2022-02-07 168.00 168.00 152.05 152.05 0.0M
2022-02-04 160.05 160.05 150.00 160.05 0.0M
2022-02-03 152.00 152.45 138.00 152.45 0.0M
2022-02-02 131.40 145.20 131.40 145.20 0.0M
2022-02-01 151.20 151.20 136.80 138.30 0.0M
2022-01-31 144.00 144.00 144.00 144.00 0.0M
2022-01-28 137.15 137.15 137.15 137.15 0.0M
2022-01-27 130.65 130.65 130.65 130.65 0.0M
2022-01-25 124.45 124.45 124.45 124.45 0.0M
2022-01-24 131.00 131.00 131.00 131.00 0.0M
2022-01-21 137.85 137.85 137.85 137.85 0.0M
2022-01-20 145.10 145.10 145.10 145.10 0.0M
2022-01-19 152.70 152.70 152.70 152.70 0.0M
2022-01-18 177.60 177.60 160.70 160.70 0.0M
2022-01-17 169.15 169.15 169.15 169.15 0.0M
2022-01-14 161.10 161.10 161.10 161.10 0.0M
2022-01-13 153.45 153.45 153.45 153.45 0.0M
2022-01-12 146.15 146.15 146.15 146.15 0.0M
2022-01-11 139.20 139.20 139.20 139.20 0.0M
2022-01-10 120.00 132.60 120.00 132.60 0.0M
2022-01-07 126.30 126.30 126.30 126.30 0.0M
2022-01-06 132.90 132.90 132.90 132.90 0.0M
2022-01-05 139.85 139.85 139.85 139.85 0.0M
2022-01-04 147.20 147.20 147.20 147.20 0.0M
2022-01-03 154.90 154.90 154.90 154.90 0.0M