BSE - Free Realtime Quote
INR
Sunteck Realty Limited (SUNTECK.BO)
284.35
+4.50
(+1.61%)
As of 12:34:15 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
276.85
285.95
276.85
285.30
285.30
9,417
Oct 30, 2026
276.00
282.50
272.00
279.85
279.85
17,899
Oct 29, 2026
271.50
279.90
270.20
278.90
278.90
9,523
Oct 28, 2026
275.55
275.55
269.10
272.90
272.90
14,111
Oct 27, 2026
283.80
299.45
274.75
279.50
279.50
104,510
Oct 26, 2026
265.35
276.10
258.10
274.35
274.35
24,271
Oct 23, 2026
282.45
284.85
266.70
270.60
270.60
113,870
Oct 22, 2026
269.30
291.80
268.85
282.30
282.30
796,411
Oct 21, 2026
267.05
272.45
263.75
268.30
268.30
7,975
Oct 19, 2026
275.25
275.25
267.00
267.80
267.80
5,341
Oct 16, 2026
276.95
276.95
270.50
274.30
274.30
3,415
Oct 15, 2026
273.05
276.00
272.05
273.10
273.10
6,318
Oct 14, 2026
270.90
275.00
269.70
273.65
273.65
5,906
Oct 13, 2026
268.80
271.55
266.85
270.65
270.65
4,181
Oct 12, 2026
274.50
275.20
268.10
269.75
269.75
19,122
Oct 9, 2026
271.05
273.30
265.40
270.95
270.95
6,749
Oct 8, 2026
276.00
276.00
270.90
271.40
271.40
4,120
Oct 7, 2026
282.10
282.10
276.15
277.90
277.90
1,547
Oct 6, 2026
282.30
282.30
278.80
279.45
279.45
9,291
Oct 5, 2026
281.80
281.80
276.30
278.05
278.05
8,878
Oct 1, 2026
277.65
281.20
271.35
279.60
279.60
7,969
Sep 30, 2026
276.50
283.80
276.50
277.65
277.65
4,125
Sep 29, 2026
276.80
285.90
268.85
281.20
281.20
20,884
Sep 28, 2026
280.05
281.35
275.05
276.25
276.25
21,998
Sep 25, 2026
284.00
284.90
281.75
282.80
282.80
4,572
Sep 24, 2026
286.90
289.90
283.50
284.15
284.15
5,197
Sep 23, 2026
288.00
294.00
288.00
290.00
290.00
6,391
Sep 22, 2026
289.60
292.95
287.10
288.15
288.15
2,888
Sep 21, 2026
294.00
294.00
287.00
289.95
289.95
7,109
Sep 18, 2026
280.35
298.55
280.35
294.25
294.25
6,415
Sep 17, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
279.05
283.00
279.05
280.95
280.95
7,931
Sep 16, 2026
278.30
282.40
271.70
281.15
279.65
13,222
Sep 15, 2026
291.10
291.10
275.55
276.30
274.83
11,238
Sep 11, 2026
286.05
289.10
282.40
288.00
286.46
6,347
Sep 10, 2026
292.00
294.35
288.05
290.60
289.05
10,177
Sep 9, 2026
296.85
296.85
290.25
292.35
290.79
5,870
Sep 8, 2026
293.00
297.35
290.55
295.90
294.32
12,543
Sep 7, 2026
300.05
300.05
293.30
293.70
292.13
4,118
Sep 4, 2026
299.95
300.55
298.40
299.50
297.90
3,649
Sep 3, 2026
299.15
300.55
296.40
297.10
295.51
4,244
Sep 2, 2026
300.55
300.55
294.90
295.80
294.22
6,744
Sep 1, 2026
303.00
305.00
298.00
302.45
300.84
7,299
Aug 31, 2026
307.85
307.85
300.50
302.90
301.28
4,806
Aug 28, 2026
309.90
309.90
304.60
305.75
304.12
3,976
Aug 27, 2026
310.95
313.00
306.40
307.55
305.91
2,928
Aug 26, 2026
315.50
316.40
310.00
312.20
310.53
10,742
Aug 25, 2026
310.20
317.25
306.10
314.00
312.32
27,769
Aug 24, 2026
295.95
309.70
295.95
307.20
305.56
35,783
Aug 21, 2026
296.70
298.75
294.95
296.95
295.37
4,668
Aug 20, 2026
296.00
297.20
293.20
293.75
292.18
4,862
Aug 19, 2026
298.65
299.85
295.00
295.65
294.07
14,820
Aug 18, 2026
299.10
300.75
296.35
298.65
297.06
2,633
Aug 17, 2026
295.70
299.90
295.30
299.30
297.70
3,905
Aug 14, 2026
298.60
300.50
294.85
299.45
297.85
5,216
Aug 13, 2026
297.50
300.00
292.00
299.30
297.70
5,697
Aug 12, 2026
295.10
295.10
290.60
292.50
290.94
5,586
Aug 11, 2026
298.00
298.50
294.90
295.40
293.82
4,583
Aug 10, 2026
301.55
301.55
297.10
298.00
296.41
4,422
Aug 7, 2026
305.20
305.25
298.40
298.95
297.36
10,478
Aug 6, 2026
306.50
306.50
300.45
301.65
300.04
7,143
Aug 5, 2026
304.05
306.40
301.00
301.70
300.09
8,993
Aug 4, 2026
309.50
309.50
302.20
303.60
301.98
13,321
Aug 3, 2026
304.00
311.00
304.00
307.90
306.26
16,171
Jul 31, 2026
302.50
303.60
301.30
302.55
300.94
5,708
Jul 30, 2026
313.25
313.25
302.15
303.65
302.03
10,557
Jul 29, 2026
310.25
311.05
307.05
309.90
308.25
13,184
Jul 28, 2026
308.85
310.95
306.50
307.10
305.46
7,739
Jul 27, 2026
311.90
314.45
308.55
311.00
309.34
10,402
Jul 24, 2026
308.30
309.35
300.70
306.00
304.37
21,215
Jul 23, 2026
291.00
323.00
290.00
303.10
301.48
136,798
Jul 22, 2026
316.00
319.15
289.15
291.00
289.45
67,984
Jul 21, 2026
319.60
319.60
312.65
315.55
313.87
9,874
Jul 20, 2026
312.80
318.95
310.35
317.00
315.31
5,504
Jul 17, 2026
314.70
316.00
310.95
314.45
312.77
14,737
Jul 16, 2026
316.00
316.00
310.00
311.20
309.54
184,020
Jul 15, 2026
312.35
316.30
311.75
313.65
311.98
4,740
Jul 14, 2026
321.20
322.80
309.60
312.35
310.68
27,232
Jul 13, 2026
319.25
329.00
318.40
324.25
322.52
24,389
Jul 10, 2026
319.25
332.00
319.25
327.45
325.70
15,391
Jul 9, 2026
314.25
322.95
310.25
319.20
317.50
12,626
Jul 8, 2026
328.80
328.80
310.50
312.90
311.23
11,396
Jul 7, 2026
342.00
342.00
326.55
329.35
327.59
7,867
Jul 6, 2026
332.00
343.40
329.00
338.75
336.94
36,482
Jul 3, 2026
334.25
337.00
328.15
331.00
329.23
16,684
Jul 2, 2026
329.70
331.15
326.40
330.30
328.54
9,073
Jul 1, 2026
312.95
328.90
312.95
326.55
324.81
18,917
Jun 30, 2026
318.85
320.20
310.05
311.00
309.34
10,936
Jun 29, 2026
316.55
318.70
313.00
315.40
313.72
10,613
Jun 25, 2026
326.25
326.25
318.05
319.45
317.75
6,607
Jun 24, 2026
312.55
328.60
311.05
323.05
321.33
28,783
Jun 23, 2026
324.75
333.45
313.00
314.90
313.22
30,752
Jun 22, 2026
328.70
328.85
322.65
324.00
322.27
9,348
Jun 19, 2026
325.00
327.05
319.55
325.60
323.86
16,529
Jun 18, 2026
320.10
326.00
315.25
324.25
322.52
33,282
Jun 17, 2026
313.95
319.00
308.70
315.35
313.67
22,266
Jun 16, 2026
299.70
314.65
298.55
312.60
310.93
41,257
Jun 15, 2026
294.00
306.00
294.00
298.10
296.51
39,147
Jun 12, 2026
276.00
290.15
276.00
287.50
285.97
25,167
Jun 11, 2026
278.40
278.40
272.90
273.85
272.39
16,644
Jun 10, 2026
283.15
286.15
278.05
278.95
277.46
8,875
Jun 9, 2026
273.90
283.20
273.90
281.30
279.80
15,952
Jun 8, 2026
278.60
279.25
273.30
273.75
272.29
16,226
Jun 5, 2026
281.00
286.35
279.20
282.70
281.19
24,992
Jun 4, 2026
282.55
284.10
278.00
278.40
276.91
10,723
Jun 3, 2026
290.25
290.25
276.45
281.60
280.10
42,267
Jun 2, 2026
290.00
290.45
280.50
288.10
286.56
12,634
Jun 1, 2026
292.60
296.30
287.30
289.55
288.01
14,930
May 29, 2026
291.05
300.00
282.00
285.70
284.18
73,931
May 27, 2026
304.00
304.00
296.70
300.30
298.70
9,455
May 26, 2026
307.25
308.95
300.00
301.45
299.84
5,655
May 25, 2026
288.20
312.35
288.20
303.30
301.68
57,154
May 22, 2026
287.05
291.90
282.50
287.65
286.12
27,111
May 21, 2026
293.00
296.00
283.95
287.05
285.52
42,792
May 20, 2026
292.65
293.55
285.05
290.00
288.45
15,899
May 19, 2026
304.10
304.10
295.50
296.00
294.42
25,591
May 18, 2026
313.05
313.05
295.30
302.70
301.09
24,424
May 15, 2026
317.65
321.20
309.25
318.85
317.15
8,954
May 14, 2026
309.00
315.40
303.00
313.10
311.43
9,214
May 13, 2026
307.55
309.65
301.25
308.55
306.90
14,350
May 12, 2026
327.05
327.05
304.00
305.65
304.02
27,944
May 11, 2026
342.80
344.70
321.30
323.95
322.22
45,407
May 8, 2026
344.00
348.05
343.40
345.30
343.46
29,211
May 7, 2026
352.15
358.00
346.05
348.00
346.14
33,991
May 6, 2026
335.70
354.50
335.70
352.15
350.27
47,568
May 5, 2026
345.10
345.10
332.90
335.70
333.91
14,719
May 4, 2026
340.00
345.15
333.50
338.30
336.50
26,043
Apr 30, 2026
351.55
351.55
338.30
340.60
338.78
41,612
Apr 29, 2026
351.05
360.40
351.00
355.75
353.85
25,208
Apr 28, 2026
358.00
358.00
350.70
352.95
351.07
12,663
Apr 27, 2026
363.95
363.95
353.30
355.45
353.55
30,477
Apr 24, 2026
360.00
360.00
341.00
349.95
348.08
71,189
Apr 23, 2026
358.05
367.95
351.00
355.75
353.85
87,994
Apr 22, 2026
356.05
382.40
353.85
359.85
357.93
1,400,613
Apr 21, 2026
326.70
345.90
326.70
341.35
339.53
36,733
Apr 20, 2026
333.70
333.70
320.15
326.80
325.06
12,371
Apr 17, 2026
345.40
345.40
321.00
335.00
333.21
74,320
Apr 16, 2026
338.45
340.55
327.70
337.10
335.30
14,187
Apr 15, 2026
319.00
333.00
317.35
328.70
326.95
20,650
Apr 13, 2026
303.40
316.90
303.40
313.80
312.13
7,782
Apr 10, 2026
312.20
325.70
312.20
316.35
314.66
13,716
Apr 9, 2026
315.85
319.60
310.45
314.35
312.67
6,057
Apr 8, 2026
317.55
333.15
312.05
316.00
314.31
22,777
Apr 7, 2026
303.65
306.85
299.00
300.45
298.85
3,596
Apr 6, 2026
304.20
307.00
294.00
306.20
304.57
13,185
Apr 2, 2026
286.70
306.30
283.80
304.65
303.02
6,144
Apr 1, 2026
279.20
300.65
278.50
295.90
294.32
8,923
Mar 30, 2026
287.85
287.85
270.30
272.30
270.85
18,737
Mar 27, 2026
304.05
304.05
285.00
286.35
284.82
12,488
Mar 25, 2026
303.70
310.00
299.70
303.05
301.43
31,904
Mar 24, 2026
288.20
302.90
288.00
299.10
297.50
17,066
Mar 23, 2026
302.00
303.20
286.30
288.20
286.66
9,746
Mar 20, 2026
310.15
315.70
304.65
307.40
305.76
13,881
Mar 19, 2026
325.45
325.45
307.15
308.60
306.95
7,391
Mar 18, 2026
314.00
328.85
314.00
325.40
323.66
9,025
Mar 17, 2026
307.00
320.00
306.25
314.00
312.32
72,511
Mar 16, 2026
311.05
320.05
304.20
306.25
304.62
116,971
Mar 13, 2026
329.05
330.25
314.70
317.85
316.15
9,877
Mar 12, 2026
342.00
342.00
331.00
334.00
332.22
8,085
Mar 11, 2026
354.85
356.80
341.00
342.70
340.87
8,625
Mar 10, 2026
352.10
359.20
348.00
354.85
352.96
11,906
Mar 9, 2026
369.00
369.00
344.30
352.05
350.17
15,980
Mar 6, 2026
378.55
387.05
375.00
376.00
373.99
4,598
Mar 5, 2026
379.95
380.70
368.85
374.55
372.55
8,433
Mar 4, 2026
390.85
390.85
371.00
375.45
373.45
6,291
Mar 2, 2026
394.00
401.45
382.00
390.85
388.76
11,559
Feb 27, 2026
415.55
415.55
397.70
400.00
397.87
3,601
Feb 26, 2026
407.00
418.00
404.30
415.55
413.33
2,760
Feb 25, 2026
401.00
408.95
401.00
406.40
404.23
2,179
Feb 24, 2026
402.85
402.85
397.20
401.00
398.86
2,388
Feb 23, 2026
410.95
417.25
401.85
411.10
408.91
14,093
Feb 20, 2026
405.90
410.10
401.80
408.15
405.97
1,506
Feb 19, 2026
400.85
408.05
396.75
405.80
403.63
1,825
Feb 18, 2026
403.35
403.75
399.00
400.85
398.71
1,661
Feb 17, 2026
398.05
405.50
393.95
403.30
401.15
20,786
Feb 16, 2026
394.85
400.05
392.80
398.00
395.88
1,135
Feb 13, 2026
408.75
408.75
396.00
398.75
396.62
8,676
Feb 12, 2026
409.05
414.85
406.70
408.75
406.57
2,644
Feb 11, 2026
418.80
421.05
411.00
416.55
414.33
3,318
Feb 10, 2026
417.35
421.15
414.75
418.70
416.47
3,275
Feb 9, 2026
411.00
421.80
410.00
418.15
415.92
10,966
Feb 6, 2026
401.35
412.15
401.35
408.45
406.27
4,172
Feb 5, 2026
408.00
412.90
406.50
410.40
408.21
2,172
Feb 4, 2026
406.85
417.30
402.15
415.75
413.53
9,276
Feb 3, 2026
399.35
411.35
399.35
408.70
406.52
12,940
Feb 2, 2026
397.60
399.00
386.50
394.45
392.35
6,495
Jan 30, 2026
382.25
404.50
382.25
397.90
395.78
43,662
Jan 29, 2026
375.20
400.00
375.00
388.80
386.73
7,212,446
Jan 28, 2026
378.15
386.60
372.05
375.10
373.10
14,812
Jan 27, 2026
374.85
381.60
360.95
369.70
367.73
6,782
Jan 23, 2026
383.45
383.45
367.20
369.45
367.48
16,581
Jan 22, 2026
386.05
403.20
386.05
390.00
387.92
6,402
Jan 21, 2026
396.10
403.20
380.90
384.10
382.05
16,080
Jan 20, 2026
400.05
404.70
391.10
402.20
400.05
7,524
Jan 19, 2026
413.25
413.75
403.90
404.70
402.54
5,734
Jan 16, 2026
414.85
421.50
414.85
416.55
414.33
4,572
Jan 14, 2026
422.00
427.35
418.20
423.35
421.09
4,556
Jan 13, 2026
417.30
424.20
417.05
419.55
417.31
4,550
Jan 12, 2026
421.40
425.00
407.90
417.50
415.27
55,503
Jan 9, 2026
423.65
428.05
418.00
421.30
419.05
11,804
Jan 8, 2026
419.95
430.70
418.95
424.20
421.94
7,100
Jan 7, 2026
422.10
426.30
417.60
419.90
417.66
4,704
Jan 6, 2026
422.30
425.85
417.35
422.75
420.49
29,414
Jan 5, 2026
426.55
426.55
419.45
422.30
420.05
11,348
Jan 2, 2026
432.95
443.00
422.45
430.25
427.95
44,737
Jan 1, 2026
396.20
435.00
396.20
428.60
426.31
426,269
Dec 31, 2025
391.05
402.10
391.05
396.15
394.04
4,775
Dec 30, 2025
402.75
404.50
397.85
399.15
397.02
15,559
Dec 29, 2025
400.10
408.95
400.10
402.75
400.60
7,124
Dec 26, 2025
414.05
415.80
399.35
403.95
401.79
5,157
Dec 24, 2025
408.40
418.25
408.40
414.45
412.24
2,241
Dec 23, 2025
417.80
418.05
408.80
411.55
409.35
2,678
Dec 22, 2025
387.05
418.00
387.05
416.75
414.53
22,195
Dec 19, 2025
387.30
394.00
387.00
392.65
390.56
4,549
Dec 18, 2025
396.00
396.00
385.00
387.25
385.18
7,120
Dec 17, 2025
398.35
398.55
394.10
395.95
393.84
10,349
Dec 16, 2025
403.10
403.10
397.00
398.70
396.57
2,124
Dec 15, 2025
397.15
404.30
396.10
403.05
400.90
5,490
Dec 12, 2025
400.50
407.55
399.00
400.90
398.76
4,307
Dec 11, 2025
397.55
406.10
396.05
400.50
398.36
7,016
Dec 10, 2025
404.00
411.40
398.00
399.45
397.32
9,924
Dec 9, 2025
398.00
406.95
394.95
404.65
402.49
3,374
Dec 8, 2025
400.05
408.00
390.05
406.05
403.88
27,194
Dec 5, 2025
411.95
412.05
402.90
405.20
403.04
11,321
Dec 4, 2025
414.15
417.65
410.20
412.00
409.80
5,315
Dec 3, 2025
420.30
420.75
411.55
418.10
415.87
10,022
Dec 2, 2025
420.95
422.05
417.00
418.50
416.27
3,956
Dec 1, 2025
413.05
424.25
413.05
420.90
418.65
19,296
Nov 28, 2025
416.70
424.45
416.50
422.90
420.64
5,989
Nov 27, 2025
431.55
431.55
414.00
416.65
414.43
9,163
Nov 26, 2025
422.10
429.55
420.50
428.15
425.87
7,857
Nov 25, 2025
421.00
425.00
416.30
422.10
419.85
16,114
Nov 24, 2025
411.10
418.25
411.10
417.30
415.07
13,273
Nov 21, 2025
425.00
427.50
416.00
418.85
416.62
11,822
Nov 20, 2025
432.65
438.30
425.00
429.00
426.71
7,180
Nov 19, 2025
428.00
438.00
423.35
437.35
435.02
17,446
Nov 18, 2025
435.45
435.45
425.25
427.05
424.77
11,784
Nov 17, 2025
445.30
447.70
434.50
435.45
433.13
4,926
Nov 14, 2025
440.05
449.45
440.05
445.60
443.22
13,940
Nov 13, 2025
444.60
457.15
443.95
448.50
446.11
23,552
Nov 12, 2025
440.05
446.90
440.05
446.05
443.67
3,585
Nov 11, 2025
439.50
443.50
435.60
440.40
438.05
9,582
Nov 10, 2025
446.20
449.85
438.45
443.50
441.13
20,692
Nov 7, 2025
445.90
446.15
437.30
442.85
440.49
8,379
Nov 6, 2025
468.05
468.05
446.60
447.50
445.11
9,371
Nov 4, 2025
464.00
468.05
454.10
458.70
456.25
22,263
Nov 3, 2025
443.60
472.05
443.60
463.10
460.63
66,331
