Sutlej Textiles and Industries Limited (SUTLEJTEX.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 54.11 | 55.05 | 53.35 | 54.12 | 54.12 | 12,074 |
| 09 May 2024 | 57.51 | 57.65 | 54.55 | 54.94 | 54.94 | 15,768 |
| 08 May 2024 | 55.93 | 58.70 | 55.93 | 57.18 | 57.18 | 14,670 |
| 07 May 2024 | 58.00 | 58.95 | 56.50 | 57.07 | 57.07 | 4,432 |
| 06 May 2024 | 59.80 | 59.80 | 57.30 | 58.00 | 58.00 | 6,174 |
| 03 May 2024 | 59.01 | 60.50 | 58.50 | 58.58 | 58.58 | 15,464 |
| 02 May 2024 | 60.25 | 60.80 | 59.81 | 59.97 | 59.97 | 19,492 |
| 30 Apr 2024 | 59.14 | 60.25 | 59.14 | 60.01 | 60.01 | 7,530 |
| 29 Apr 2024 | 59.12 | 60.58 | 59.12 | 59.26 | 59.26 | 4,182 |
| 26 Apr 2024 | 59.05 | 60.35 | 59.00 | 59.06 | 59.06 | 2,694 |
| 25 Apr 2024 | 58.67 | 60.60 | 58.67 | 59.65 | 59.65 | 13,567 |
| 24 Apr 2024 | 63.37 | 63.37 | 59.56 | 59.87 | 59.87 | 9,427 |
| 23 Apr 2024 | 57.95 | 62.99 | 57.50 | 61.13 | 61.13 | 16,477 |
| 22 Apr 2024 | 55.24 | 57.63 | 55.24 | 57.61 | 57.61 | 1,519 |
| 19 Apr 2024 | 57.00 | 57.00 | 55.23 | 55.84 | 55.84 | 12,993 |
| 18 Apr 2024 | 56.92 | 58.79 | 56.41 | 57.41 | 57.41 | 23,583 |
| 16 Apr 2024 | 55.65 | 56.31 | 55.30 | 55.80 | 55.80 | 6,558 |
| 15 Apr 2024 | 54.01 | 56.27 | 54.01 | 55.73 | 55.73 | 17,612 |
| 12 Apr 2024 | 57.50 | 57.99 | 56.59 | 56.97 | 56.97 | 15,366 |
| 10 Apr 2024 | 58.29 | 58.29 | 56.82 | 57.60 | 57.60 | 10,173 |
| 09 Apr 2024 | 57.74 | 58.19 | 57.20 | 57.65 | 57.65 | 945 |
| 08 Apr 2024 | 58.05 | 59.14 | 57.56 | 57.70 | 57.70 | 11,925 |
| 05 Apr 2024 | 58.48 | 59.66 | 58.45 | 58.62 | 58.62 | 2,805 |
| 04 Apr 2024 | 60.96 | 60.96 | 58.62 | 59.30 | 59.30 | 7,652 |
| 03 Apr 2024 | 58.72 | 59.85 | 58.68 | 59.61 | 59.61 | 7,669 |
| 02 Apr 2024 | 57.24 | 59.45 | 57.24 | 58.67 | 58.67 | 20,608 |
| 01 Apr 2024 | 50.50 | 58.65 | 50.50 | 57.21 | 57.21 | 29,855 |
| 28 Mar 2024 | 52.73 | 52.73 | 50.30 | 50.42 | 50.42 | 13,321 |
| 27 Mar 2024 | 54.95 | 54.95 | 50.45 | 50.59 | 50.59 | 21,953 |
| 26 Mar 2024 | 54.59 | 54.59 | 51.80 | 52.32 | 52.32 | 37,843 |
| 22 Mar 2024 | 51.61 | 54.74 | 51.61 | 53.25 | 53.25 | 25,143 |
| 21 Mar 2024 | 52.69 | 53.20 | 52.25 | 52.66 | 52.66 | 5,044 |
| 20 Mar 2024 | 53.04 | 53.15 | 51.11 | 51.16 | 51.16 | 8,966 |
| 19 Mar 2024 | 53.00 | 53.85 | 52.00 | 52.00 | 52.00 | 22,957 |
| 18 Mar 2024 | 53.78 | 54.89 | 52.60 | 53.13 | 53.13 | 10,234 |
| 15 Mar 2024 | 53.01 | 54.20 | 51.60 | 52.74 | 52.74 | 14,908 |
| 14 Mar 2024 | 51.00 | 54.35 | 50.42 | 53.26 | 53.26 | 42,629 |
| 13 Mar 2024 | 56.84 | 60.60 | 50.80 | 51.24 | 51.24 | 123,002 |
| 12 Mar 2024 | 59.85 | 59.85 | 56.50 | 56.83 | 56.83 | 17,431 |
| 11 Mar 2024 | 61.93 | 62.28 | 59.31 | 59.59 | 59.59 | 27,115 |
| 07 Mar 2024 | 61.60 | 62.28 | 61.35 | 61.89 | 61.89 | 6,269 |
| 06 Mar 2024 | 65.49 | 65.49 | 60.45 | 61.22 | 61.22 | 19,914 |
| 05 Mar 2024 | 63.65 | 66.20 | 63.45 | 64.21 | 64.21 | 29,900 |
| 04 Mar 2024 | 65.16 | 66.45 | 64.35 | 64.70 | 64.70 | 4,938 |
| 01 Mar 2024 | 65.60 | 66.84 | 65.10 | 65.84 | 65.84 | 5,429 |
| 29 Feb 2024 | 64.11 | 65.61 | 63.20 | 65.01 | 65.01 | 30,773 |
| 28 Feb 2024 | 67.80 | 67.80 | 63.20 | 64.64 | 64.64 | 24,384 |
| 27 Feb 2024 | 67.59 | 68.88 | 66.01 | 66.47 | 66.47 | 17,942 |
| 26 Feb 2024 | 69.90 | 69.90 | 67.05 | 67.20 | 67.20 | 24,533 |
| 23 Feb 2024 | 68.71 | 70.89 | 68.56 | 68.77 | 68.77 | 87,123 |
| 22 Feb 2024 | 69.19 | 69.56 | 67.61 | 68.71 | 68.71 | 28,828 |
| 21 Feb 2024 | 71.99 | 72.33 | 68.18 | 68.55 | 68.55 | 115,582 |
| 20 Feb 2024 | 71.87 | 72.59 | 69.66 | 70.65 | 70.65 | 142,678 |
| 19 Feb 2024 | 69.67 | 73.40 | 67.70 | 71.58 | 71.58 | 366,801 |
| 16 Feb 2024 | 65.00 | 69.73 | 62.60 | 68.45 | 68.45 | 190,961 |
| 15 Feb 2024 | 66.99 | 67.50 | 62.96 | 64.02 | 64.02 | 65,623 |
| 14 Feb 2024 | 58.49 | 62.95 | 56.02 | 61.73 | 61.73 | 13,960 |
| 13 Feb 2024 | 56.03 | 57.75 | 54.00 | 57.41 | 57.41 | 51,479 |
| 12 Feb 2024 | 59.71 | 59.84 | 56.00 | 56.44 | 56.44 | 43,486 |
| 09 Feb 2024 | 61.47 | 61.47 | 58.50 | 59.45 | 59.45 | 104,396 |
| 08 Feb 2024 | 65.50 | 65.50 | 60.80 | 61.21 | 61.21 | 71,197 |
| 07 Feb 2024 | 64.80 | 65.55 | 64.25 | 64.92 | 64.92 | 11,289 |
| 06 Feb 2024 | 66.01 | 66.63 | 64.62 | 64.78 | 64.78 | 25,703 |
| 05 Feb 2024 | 66.64 | 68.92 | 64.80 | 66.47 | 66.47 | 53,629 |
| 02 Feb 2024 | 66.00 | 66.39 | 64.73 | 65.27 | 65.27 | 41,596 |
| 01 Feb 2024 | 66.84 | 66.90 | 64.00 | 64.61 | 64.61 | 16,887 |
| 31 Jan 2024 | 64.53 | 68.17 | 64.43 | 65.67 | 65.67 | 68,037 |
| 30 Jan 2024 | 63.89 | 66.00 | 62.00 | 64.32 | 64.32 | 44,027 |
| 29 Jan 2024 | 62.72 | 62.95 | 61.49 | 61.70 | 61.70 | 5,318 |
| 25 Jan 2024 | 63.18 | 63.18 | 60.80 | 61.49 | 61.49 | 20,850 |
| 24 Jan 2024 | 60.25 | 62.10 | 60.02 | 61.84 | 61.84 | 21,337 |
| 23 Jan 2024 | 65.00 | 65.00 | 60.30 | 60.78 | 60.78 | 7,070 |
| 19 Jan 2024 | 61.86 | 62.30 | 61.14 | 61.60 | 61.60 | 10,750 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 62.95 | 62.95 | 60.79 | 61.10 | 61.10 | 27,565 |
| 16 Jan 2024 | 64.30 | 64.35 | 61.42 | 63.03 | 63.03 | 12,494 |
| 15 Jan 2024 | 66.40 | 66.40 | 63.23 | 63.34 | 63.34 | 29,026 |
| 12 Jan 2024 | 65.00 | 65.30 | 64.60 | 64.94 | 64.94 | 15,284 |
| 11 Jan 2024 | 65.70 | 67.05 | 64.90 | 65.24 | 65.24 | 21,046 |
| 10 Jan 2024 | 65.64 | 66.40 | 63.00 | 65.69 | 65.69 | 20,605 |
| 09 Jan 2024 | 66.39 | 67.02 | 64.35 | 64.79 | 64.79 | 99,888 |
| 08 Jan 2024 | 61.26 | 66.35 | 61.01 | 64.77 | 64.77 | 142,164 |
| 05 Jan 2024 | 61.00 | 62.65 | 61.00 | 61.44 | 61.44 | 12,076 |
| 04 Jan 2024 | 60.30 | 62.65 | 60.30 | 62.21 | 62.21 | 33,182 |
| 03 Jan 2024 | 60.11 | 61.89 | 59.89 | 60.56 | 60.56 | 23,281 |
| 02 Jan 2024 | 59.30 | 63.50 | 58.15 | 61.43 | 61.43 | 40,180 |
| 01 Jan 2024 | 59.32 | 60.00 | 58.35 | 59.31 | 59.31 | 14,683 |
| 29 Dec 2023 | 57.91 | 59.00 | 57.90 | 58.07 | 58.07 | 6,228 |
| 28 Dec 2023 | 58.63 | 59.80 | 57.73 | 57.98 | 57.98 | 30,907 |
| 27 Dec 2023 | 61.40 | 61.40 | 58.70 | 58.89 | 58.89 | 26,677 |
| 26 Dec 2023 | 62.30 | 62.30 | 59.65 | 60.22 | 60.22 | 15,077 |
| 22 Dec 2023 | 60.16 | 63.55 | 60.16 | 61.53 | 61.53 | 20,393 |
| 21 Dec 2023 | 57.00 | 61.00 | 57.00 | 60.82 | 60.82 | 14,520 |
| 20 Dec 2023 | 64.30 | 64.82 | 58.50 | 58.72 | 58.72 | 66,473 |
| 19 Dec 2023 | 64.70 | 64.70 | 62.84 | 63.08 | 63.08 | 18,592 |
| 18 Dec 2023 | 64.65 | 65.90 | 63.67 | 63.92 | 63.92 | 11,486 |
| 15 Dec 2023 | 66.70 | 66.70 | 64.57 | 64.65 | 64.65 | 46,763 |
| 14 Dec 2023 | 63.10 | 67.01 | 62.99 | 65.64 | 65.64 | 18,233 |
| 13 Dec 2023 | 63.00 | 64.37 | 62.70 | 62.83 | 62.83 | 47,562 |
| 12 Dec 2023 | 64.80 | 65.63 | 63.54 | 63.67 | 63.67 | 37,873 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.