Sutlej Textiles and Industries Limited (SUTLEJTEX.NS)
NSE - NSE 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 | 54.95 | 55.40 | 53.40 | 54.30 | 54.30 | 104,562 |
| 09 May 2024 | 57.50 | 58.95 | 54.05 | 54.90 | 54.90 | 111,087 |
| 08 May 2024 | 56.50 | 58.65 | 56.20 | 57.40 | 57.40 | 74,633 |
| 07 May 2024 | 58.70 | 58.90 | 56.50 | 57.05 | 57.05 | 93,517 |
| 06 May 2024 | 59.00 | 59.45 | 57.15 | 58.20 | 58.20 | 119,953 |
| 03 May 2024 | 60.05 | 60.45 | 58.50 | 58.70 | 58.70 | 78,099 |
| 02 May 2024 | 59.75 | 60.80 | 59.75 | 59.95 | 59.95 | 94,709 |
| 30 Apr 2024 | 59.25 | 60.40 | 59.00 | 59.75 | 59.75 | 123,301 |
| 29 Apr 2024 | 60.20 | 60.60 | 59.15 | 59.30 | 59.30 | 71,912 |
| 26 Apr 2024 | 59.75 | 60.70 | 59.00 | 59.40 | 59.40 | 67,752 |
| 25 Apr 2024 | 60.45 | 60.55 | 59.35 | 59.75 | 59.75 | 72,487 |
| 24 Apr 2024 | 62.00 | 62.90 | 59.10 | 59.75 | 59.75 | 237,775 |
| 23 Apr 2024 | 57.75 | 62.90 | 57.10 | 61.20 | 61.20 | 443,930 |
| 22 Apr 2024 | 56.10 | 58.00 | 56.10 | 57.70 | 57.70 | 91,224 |
| 19 Apr 2024 | 56.80 | 56.80 | 54.90 | 55.90 | 55.90 | 78,981 |
| 18 Apr 2024 | 56.45 | 58.80 | 56.25 | 57.35 | 57.35 | 151,404 |
| 16 Apr 2024 | 55.00 | 56.60 | 55.00 | 55.75 | 55.75 | 83,508 |
| 15 Apr 2024 | 56.00 | 56.50 | 54.05 | 55.75 | 55.75 | 170,355 |
| 12 Apr 2024 | 56.95 | 57.95 | 56.60 | 56.80 | 56.80 | 93,099 |
| 10 Apr 2024 | 57.95 | 58.25 | 56.80 | 57.30 | 57.30 | 89,126 |
| 09 Apr 2024 | 58.25 | 58.25 | 57.00 | 57.55 | 57.55 | 55,477 |
| 08 Apr 2024 | 59.00 | 59.60 | 57.60 | 57.75 | 57.75 | 73,027 |
| 05 Apr 2024 | 59.45 | 59.80 | 58.25 | 58.55 | 58.55 | 64,293 |
| 04 Apr 2024 | 59.60 | 60.50 | 58.80 | 59.45 | 59.45 | 149,544 |
| 03 Apr 2024 | 59.50 | 59.85 | 58.80 | 59.60 | 59.60 | 171,062 |
| 02 Apr 2024 | 57.45 | 59.45 | 57.25 | 58.70 | 58.70 | 213,229 |
| 01 Apr 2024 | 50.95 | 58.40 | 50.95 | 56.60 | 56.60 | 411,819 |
| 28 Mar 2024 | 51.10 | 51.90 | 50.00 | 50.40 | 50.40 | 279,701 |
| 27 Mar 2024 | 54.95 | 55.05 | 50.45 | 50.75 | 50.75 | 375,859 |
| 26 Mar 2024 | 54.05 | 54.05 | 52.00 | 52.35 | 52.35 | 289,138 |
| 22 Mar 2024 | 52.65 | 54.65 | 52.60 | 53.25 | 53.25 | 155,534 |
| 21 Mar 2024 | 51.55 | 53.55 | 51.55 | 52.65 | 52.65 | 146,396 |
| 20 Mar 2024 | 52.50 | 53.50 | 51.05 | 51.25 | 51.25 | 139,633 |
| 19 Mar 2024 | 53.60 | 53.90 | 51.80 | 52.10 | 52.10 | 140,600 |
| 18 Mar 2024 | 52.60 | 54.80 | 52.60 | 53.15 | 53.15 | 157,526 |
| 15 Mar 2024 | 53.00 | 54.25 | 51.60 | 52.95 | 52.95 | 233,673 |
| 14 Mar 2024 | 51.00 | 54.40 | 50.45 | 53.30 | 53.30 | 315,493 |
| 13 Mar 2024 | 56.85 | 57.75 | 50.25 | 51.10 | 51.10 | 462,799 |
| 12 Mar 2024 | 59.50 | 60.35 | 56.15 | 56.75 | 56.75 | 268,180 |
| 11 Mar 2024 | 61.95 | 62.60 | 59.20 | 59.70 | 59.70 | 179,019 |
| 07 Mar 2024 | 61.65 | 63.00 | 60.80 | 62.00 | 62.00 | 114,792 |
| 06 Mar 2024 | 65.20 | 65.20 | 60.40 | 61.65 | 61.65 | 326,352 |
| 05 Mar 2024 | 64.05 | 66.40 | 63.15 | 64.60 | 64.60 | 248,476 |
| 04 Mar 2024 | 65.45 | 66.75 | 64.30 | 64.50 | 64.50 | 141,059 |
| 01 Mar 2024 | 65.45 | 67.00 | 65.10 | 66.15 | 66.15 | 273,373 |
| 29 Feb 2024 | 63.70 | 65.70 | 63.10 | 65.20 | 65.20 | 293,689 |
| 28 Feb 2024 | 67.05 | 67.40 | 63.10 | 64.40 | 64.40 | 405,308 |
| 27 Feb 2024 | 67.85 | 68.95 | 66.05 | 66.65 | 66.65 | 264,609 |
| 26 Feb 2024 | 69.40 | 69.70 | 66.75 | 67.25 | 67.25 | 320,577 |
| 23 Feb 2024 | 68.95 | 70.90 | 68.50 | 68.90 | 68.90 | 476,833 |
| 22 Feb 2024 | 68.85 | 69.90 | 67.60 | 68.65 | 68.65 | 381,093 |
| 21 Feb 2024 | 71.40 | 72.30 | 68.15 | 68.60 | 68.60 | 595,976 |
| 20 Feb 2024 | 72.00 | 72.85 | 69.60 | 70.60 | 70.60 | 915,898 |
| 19 Feb 2024 | 69.40 | 73.45 | 67.95 | 71.50 | 71.50 | 3,095,878 |
| 16 Feb 2024 | 64.05 | 69.90 | 62.35 | 68.45 | 68.45 | 1,919,005 |
| 15 Feb 2024 | 66.90 | 67.95 | 62.75 | 63.90 | 63.90 | 1,399,036 |
| 14 Feb 2024 | 56.70 | 63.10 | 55.95 | 62.05 | 62.05 | 484,182 |
| 13 Feb 2024 | 56.30 | 58.50 | 54.15 | 57.45 | 57.45 | 258,472 |
| 12 Feb 2024 | 59.50 | 59.95 | 55.25 | 56.30 | 56.30 | 227,621 |
| 09 Feb 2024 | 61.35 | 61.45 | 58.15 | 59.05 | 59.05 | 518,828 |
| 08 Feb 2024 | 65.55 | 65.55 | 60.50 | 61.00 | 61.00 | 741,570 |
| 07 Feb 2024 | 65.45 | 65.75 | 64.15 | 64.90 | 64.90 | 240,035 |
| 06 Feb 2024 | 66.70 | 66.70 | 64.60 | 64.80 | 64.80 | 262,431 |
| 05 Feb 2024 | 66.00 | 69.30 | 64.70 | 66.20 | 66.20 | 1,055,107 |
| 02 Feb 2024 | 65.10 | 67.00 | 64.55 | 65.50 | 65.50 | 368,753 |
| 01 Feb 2024 | 66.45 | 66.90 | 64.10 | 64.50 | 64.50 | 346,524 |
| 31 Jan 2024 | 65.20 | 68.30 | 63.90 | 65.70 | 65.70 | 1,419,835 |
| 30 Jan 2024 | 63.15 | 66.00 | 61.70 | 64.50 | 64.50 | 808,557 |
| 29 Jan 2024 | 61.80 | 63.05 | 61.65 | 62.20 | 62.20 | 211,276 |
| 25 Jan 2024 | 61.80 | 62.80 | 61.05 | 61.80 | 61.80 | 161,880 |
| 24 Jan 2024 | 60.75 | 62.25 | 60.10 | 61.70 | 61.70 | 262,347 |
| 23 Jan 2024 | 64.60 | 64.90 | 60.05 | 60.70 | 60.70 | 217,291 |
| 19 Jan 2024 | 61.90 | 63.00 | 61.05 | 61.55 | 61.55 | 182,721 |
| 18 Jan 2024 | 61.15 | 62.60 | 59.55 | 61.15 | 61.15 | 279,606 |
| 17 Jan 2024 | 62.85 | 62.95 | 60.50 | 61.00 | 61.00 | 259,532 |
| 16 Jan 2024 | 63.50 | 64.40 | 61.35 | 62.95 | 62.95 | 241,651 |
| 15 Jan 2024 | 64.30 | 64.75 | 63.00 | 63.35 | 63.35 | 234,740 |
| 12 Jan 2024 | 65.00 | 65.70 | 64.35 | 64.75 | 64.75 | 306,341 |
| 11 Jan 2024 | 66.20 | 67.30 | 64.80 | 65.45 | 65.45 | 669,311 |
| 10 Jan 2024 | 65.20 | 66.50 | 62.90 | 65.75 | 65.75 | 638,495 |
| 09 Jan 2024 | 66.00 | 67.35 | 64.40 | 65.00 | 65.00 | 1,008,475 |
| 08 Jan 2024 | 61.30 | 66.40 | 61.15 | 64.70 | 64.70 | 1,385,353 |
| 05 Jan 2024 | 62.40 | 62.70 | 60.80 | 61.30 | 61.30 | 239,845 |
| 04 Jan 2024 | 61.00 | 62.75 | 60.55 | 62.30 | 62.30 | 297,467 |
| 03 Jan 2024 | 61.40 | 62.10 | 59.95 | 60.55 | 60.55 | 187,774 |
| 02 Jan 2024 | 59.60 | 63.75 | 57.70 | 61.35 | 61.35 | 442,945 |
| 01 Jan 2024 | 58.00 | 60.05 | 58.00 | 59.30 | 59.30 | 246,475 |
| 29 Dec 2023 | 58.50 | 58.80 | 57.75 | 58.15 | 58.15 | 163,164 |
| 28 Dec 2023 | 59.45 | 60.00 | 57.70 | 58.00 | 58.00 | 286,997 |
| 27 Dec 2023 | 60.60 | 60.75 | 58.50 | 58.85 | 58.85 | 353,652 |
| 26 Dec 2023 | 62.25 | 62.60 | 59.50 | 59.95 | 59.95 | 325,536 |
| 22 Dec 2023 | 61.50 | 63.45 | 60.85 | 61.70 | 61.70 | 486,508 |
| 21 Dec 2023 | 57.90 | 61.20 | 57.30 | 60.85 | 60.85 | 223,347 |
| 20 Dec 2023 | 63.05 | 65.70 | 58.00 | 58.80 | 58.80 | 427,621 |
| 19 Dec 2023 | 63.80 | 64.50 | 62.80 | 63.05 | 63.05 | 234,436 |
| 18 Dec 2023 | 64.10 | 66.00 | 63.60 | 63.95 | 63.95 | 300,234 |
| 15 Dec 2023 | 65.95 | 66.10 | 64.55 | 64.70 | 64.70 | 203,690 |
| 14 Dec 2023 | 63.70 | 67.20 | 63.00 | 65.50 | 65.50 | 728,002 |
| 13 Dec 2023 | 63.80 | 64.50 | 62.65 | 62.85 | 62.85 | 224,358 |
| 12 Dec 2023 | 64.75 | 65.80 | 63.35 | 63.65 | 63.65 | 224,078 |
| *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.