NSE - Free Realtime Quote
INR
Sunteck Realty Limited (SUNTECK.NS)
283.00
+2.75
(+0.98%)
As of 1:13:26 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
277.95
285.50
276.05
283.50
283.50
72,864
Oct 30, 2026
275.90
283.50
271.45
280.25
280.25
246,278
Oct 29, 2026
271.50
280.00
270.25
278.55
278.55
192,630
Oct 28, 2026
273.40
276.40
268.85
272.20
272.20
283,316
Oct 27, 2026
285.00
299.30
274.15
279.75
279.75
2,959,017
Oct 26, 2026
268.00
276.00
258.50
273.85
273.85
419,074
Oct 23, 2026
282.55
284.00
265.50
270.60
270.60
947,343
Oct 22, 2026
265.00
292.00
263.55
282.50
282.50
18,338,049
Oct 21, 2026
267.30
272.80
263.00
268.30
268.30
122,976
Oct 19, 2026
274.45
275.25
266.60
267.35
267.35
87,098
Oct 16, 2026
275.00
276.60
270.80
275.00
275.00
75,304
Oct 15, 2026
274.00
277.00
272.20
274.10
274.10
60,189
Oct 14, 2026
270.60
275.00
269.10
273.20
273.20
47,817
Oct 13, 2026
269.40
272.40
266.10
270.60
270.60
114,849
Oct 12, 2026
271.95
274.90
267.35
269.40
269.40
68,561
Oct 9, 2026
272.85
274.35
266.10
271.15
271.15
79,246
Oct 8, 2026
278.30
278.30
270.65
271.60
271.60
102,432
Oct 7, 2026
278.85
280.30
276.60
278.15
278.15
31,359
Oct 6, 2026
280.00
281.65
278.15
279.60
279.60
57,716
Oct 5, 2026
280.90
282.25
276.60
278.15
278.15
85,315
Oct 1, 2026
277.00
281.60
270.80
279.45
279.45
137,778
Sep 30, 2026
278.60
284.00
276.00
277.40
277.40
67,009
Sep 29, 2026
276.00
285.45
268.55
280.30
280.30
327,510
Sep 28, 2026
281.00
282.15
275.10
276.75
276.75
163,885
Sep 25, 2026
285.35
285.35
281.05
283.00
283.00
79,920
Sep 24, 2026
288.95
289.80
283.05
284.05
284.05
79,719
Sep 23, 2026
289.20
294.85
288.00
290.10
290.10
90,649
Sep 22, 2026
290.30
292.70
286.10
287.90
287.90
54,482
Sep 21, 2026
294.05
294.95
286.20
290.00
290.00
96,896
Sep 18, 2026
281.20
298.00
280.80
294.05
294.05
126,393
Sep 17, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
280.65
284.80
278.95
281.25
281.25
54,136
Sep 16, 2026
277.45
283.15
272.00
281.15
279.65
216,291
Sep 15, 2026
289.00
289.95
275.00
276.20
274.73
243,697
Sep 11, 2026
288.25
289.90
282.10
288.00
286.46
127,980
Sep 10, 2026
293.95
293.95
288.00
289.80
288.25
102,409
Sep 9, 2026
295.80
296.95
290.45
291.70
290.14
85,230
Sep 8, 2026
294.40
297.30
290.30
295.90
294.32
114,285
Sep 7, 2026
299.50
300.10
293.00
294.00
292.43
112,311
Sep 4, 2026
297.50
300.70
297.50
299.50
297.90
71,967
Sep 3, 2026
295.90
300.65
295.90
297.75
296.16
94,850
Sep 2, 2026
301.00
301.00
294.20
295.50
293.92
144,955
Sep 1, 2026
302.75
309.95
298.10
303.25
301.63
160,918
Aug 31, 2026
306.00
306.00
300.45
302.75
301.13
74,196
Aug 28, 2026
307.85
309.45
304.65
306.00
304.37
77,659
Aug 27, 2026
312.05
313.20
305.25
307.50
305.86
67,138
Aug 26, 2026
315.60
316.40
310.10
312.10
310.43
123,674
Aug 25, 2026
309.85
320.00
306.00
314.00
312.32
511,625
Aug 24, 2026
296.40
310.00
295.35
307.35
305.71
469,635
Aug 21, 2026
294.00
298.70
294.00
296.35
294.77
152,531
Aug 20, 2026
296.20
298.00
293.05
294.35
292.78
174,440
Aug 19, 2026
296.40
299.70
295.00
296.20
294.62
164,778
Aug 18, 2026
297.30
300.95
296.10
298.80
297.21
102,965
Aug 17, 2026
299.00
300.80
294.00
299.55
297.95
101,450
Aug 14, 2026
297.70
302.40
295.10
299.05
297.45
103,071
Aug 13, 2026
295.55
300.00
292.50
299.35
297.75
114,518
Aug 12, 2026
296.55
296.55
290.45
292.70
291.14
156,209
Aug 11, 2026
297.20
298.15
294.75
296.55
294.97
96,946
Aug 10, 2026
300.00
302.50
297.15
298.55
296.96
98,591
Aug 7, 2026
303.90
303.90
298.25
299.15
297.55
124,383
Aug 6, 2026
302.00
305.25
300.30
301.65
300.04
135,234
Aug 5, 2026
305.85
306.70
300.55
302.45
300.84
177,205
Aug 4, 2026
308.00
309.40
301.60
302.85
301.23
145,830
Aug 3, 2026
305.05
312.10
304.45
308.10
306.46
265,799
Jul 31, 2026
303.00
304.25
300.15
302.30
300.69
139,908
Jul 30, 2026
310.90
310.90
302.15
303.50
301.88
183,160
Jul 29, 2026
309.25
311.70
307.20
309.10
307.45
212,633
Jul 28, 2026
309.95
311.65
306.00
307.05
305.41
183,527
Jul 27, 2026
311.00
314.65
308.00
310.75
309.09
220,959
Jul 24, 2026
305.90
310.15
300.50
306.25
304.62
467,373
Jul 23, 2026
290.75
323.95
289.85
302.60
300.99
3,923,596
Jul 22, 2026
315.40
319.00
289.25
290.70
289.15
908,279
Jul 21, 2026
319.80
319.80
312.15
315.00
313.32
200,693
Jul 20, 2026
315.95
319.15
310.60
317.00
315.31
224,431
Jul 17, 2026
311.55
316.00
310.20
314.05
312.37
276,683
Jul 16, 2026
312.30
316.25
309.75
311.55
309.89
139,331
Jul 15, 2026
312.80
318.90
311.20
313.50
311.83
179,073
Jul 14, 2026
323.00
323.65
309.45
312.80
311.13
397,746
Jul 13, 2026
324.00
329.00
318.15
323.95
322.22
363,489
Jul 10, 2026
321.50
332.95
321.50
327.20
325.45
387,607
Jul 9, 2026
312.15
323.35
309.30
319.25
317.55
1,601,631
Jul 8, 2026
329.70
329.70
310.10
312.15
310.48
277,791
Jul 7, 2026
340.00
340.00
326.25
329.70
327.94
159,202
Jul 6, 2026
332.00
343.00
329.10
338.90
337.09
441,355
Jul 3, 2026
333.80
337.85
327.90
330.95
329.18
213,338
Jul 2, 2026
326.00
331.85
325.45
330.45
328.69
223,620
Jul 1, 2026
310.05
329.00
310.05
326.70
324.96
266,794
Jun 30, 2026
316.05
319.95
309.20
310.75
309.09
205,734
Jun 29, 2026
317.60
323.00
305.65
315.70
314.02
171,179
Jun 25, 2026
324.65
325.50
317.90
319.00
317.30
107,265
Jun 24, 2026
315.00
328.80
310.35
323.10
321.38
375,904
Jun 23, 2026
323.45
333.40
313.00
315.10
313.42
449,657
Jun 22, 2026
326.00
329.20
322.20
323.45
321.72
198,586
Jun 19, 2026
324.00
327.45
319.50
326.10
324.36
268,420
Jun 18, 2026
316.00
326.60
315.60
324.45
322.72
542,013
Jun 17, 2026
311.90
319.05
307.25
316.00
314.31
440,623
Jun 16, 2026
298.25
314.90
298.25
312.95
311.28
659,079
Jun 15, 2026
294.90
306.70
294.20
298.25
296.66
518,062
Jun 12, 2026
278.85
289.70
276.20
287.35
285.82
310,123
Jun 11, 2026
275.50
278.30
272.50
273.70
272.24
206,500
Jun 10, 2026
282.00
286.40
278.30
279.15
277.66
236,500
Jun 9, 2026
274.15
285.00
274.15
281.95
280.45
281,514
Jun 8, 2026
279.95
279.95
273.50
274.15
272.69
259,690
Jun 5, 2026
280.00
287.00
279.85
282.30
280.79
240,500
Jun 4, 2026
281.40
284.60
277.55
278.10
276.62
264,555
Jun 3, 2026
288.20
289.00
276.15
281.40
279.90
414,289
Jun 2, 2026
287.70
290.00
280.40
288.15
286.61
334,522
Jun 1, 2026
289.95
296.45
286.55
289.50
287.96
281,048
May 29, 2026
300.15
300.15
281.90
285.70
284.18
2,062,531
May 27, 2026
301.15
303.00
296.60
300.20
298.60
222,544
May 26, 2026
303.70
309.30
299.75
301.15
299.54
210,254
May 25, 2026
292.95
312.60
290.70
303.65
302.03
805,256
May 22, 2026
287.30
291.60
282.40
288.20
286.66
318,811
May 21, 2026
294.00
295.65
284.75
285.95
284.42
322,113
May 20, 2026
293.00
293.00
284.50
290.80
289.25
313,020
May 19, 2026
301.95
304.05
295.05
295.90
294.32
321,007
May 18, 2026
315.35
315.35
295.00
301.65
300.04
416,505
May 15, 2026
314.50
321.25
309.25
318.00
316.30
172,766
May 14, 2026
311.00
315.00
303.00
312.80
311.13
162,212
May 13, 2026
306.00
310.30
301.05
308.15
306.51
260,563
May 12, 2026
325.00
325.20
304.10
304.95
303.32
378,237
May 11, 2026
343.40
343.40
321.10
323.65
321.92
531,551
May 8, 2026
346.00
349.00
343.15
345.00
343.16
176,274
May 7, 2026
353.85
358.10
345.35
348.15
346.29
397,544
May 6, 2026
339.00
354.00
336.00
351.30
349.43
392,072
May 5, 2026
339.00
341.65
333.05
335.70
333.91
199,889
May 4, 2026
344.25
344.25
333.40
339.00
337.19
313,031
Apr 30, 2026
352.75
352.75
338.00
340.25
338.43
394,391
Apr 29, 2026
354.75
360.60
351.10
355.00
353.11
436,257
Apr 28, 2026
358.65
358.65
350.15
352.20
350.32
173,312
Apr 27, 2026
355.05
362.00
353.00
355.35
353.45
357,725
Apr 24, 2026
358.95
358.95
341.20
350.65
348.78
601,422
Apr 23, 2026
358.00
368.35
351.10
355.70
353.80
1,060,004
Apr 22, 2026
358.00
382.40
353.90
357.85
355.94
23,607,716
Apr 21, 2026
328.95
347.00
326.00
341.10
339.28
814,481
Apr 20, 2026
334.90
334.90
320.35
326.50
324.76
353,325
Apr 17, 2026
338.00
343.65
320.05
333.65
331.87
2,194,438
Apr 16, 2026
331.95
340.95
327.20
337.75
335.95
283,146
Apr 15, 2026
322.00
333.30
316.30
328.65
326.90
408,193
Apr 13, 2026
305.25
317.95
305.25
313.80
312.13
221,399
Apr 10, 2026
313.10
326.45
313.10
316.45
314.76
223,450
Apr 9, 2026
315.20
319.15
309.95
314.30
312.62
136,665
Apr 8, 2026
316.00
334.40
312.00
315.70
314.02
493,910
Apr 7, 2026
305.50
308.90
298.65
300.85
299.24
118,364
Apr 6, 2026
309.00
309.00
294.40
305.55
303.92
285,386
Apr 2, 2026
292.00
307.80
283.00
303.95
302.33
134,218
Apr 1, 2026
282.75
301.10
278.55
295.10
293.53
182,539
Mar 30, 2026
285.05
285.05
270.75
273.20
271.74
377,849
Mar 27, 2026
306.25
306.25
284.40
285.95
284.42
273,747
Mar 25, 2026
302.95
310.45
295.90
303.45
301.83
234,775
Mar 24, 2026
292.00
302.00
287.45
298.10
296.51
265,882
Mar 23, 2026
303.90
304.85
285.65
287.70
286.17
217,157
Mar 20, 2026
311.00
315.15
304.10
307.70
306.06
131,668
Mar 19, 2026
323.05
323.10
307.00
309.15
307.50
135,630
Mar 18, 2026
313.00
329.50
313.00
325.70
323.96
236,519
Mar 17, 2026
307.00
320.15
306.15
314.65
312.97
314,540
Mar 16, 2026
315.00
321.15
304.00
306.25
304.62
179,074
Mar 13, 2026
331.10
332.60
314.00
316.35
314.66
194,400
Mar 12, 2026
341.00
341.60
331.25
334.30
332.52
158,433
Mar 11, 2026
355.95
357.80
341.00
342.35
340.52
221,354
Mar 10, 2026
359.95
363.70
345.50
354.15
352.26
241,719
Mar 9, 2026
370.00
370.00
343.95
351.95
350.07
442,408
Mar 6, 2026
374.50
387.85
374.50
375.65
373.65
118,444
Mar 5, 2026
375.55
380.60
368.25
374.50
372.50
169,880
Mar 4, 2026
382.00
385.55
370.00
375.55
373.55
212,331
Mar 2, 2026
380.05
404.50
380.00
391.05
388.96
194,503
Feb 27, 2026
412.95
412.95
396.35
401.10
398.96
59,472
Feb 26, 2026
405.75
420.00
403.20
415.95
413.73
124,636
Feb 25, 2026
401.25
409.50
401.25
407.95
405.77
78,690
Feb 24, 2026
407.40
407.45
397.05
401.25
399.11
75,711
Feb 23, 2026
409.90
416.80
402.15
410.45
408.26
135,868
Feb 20, 2026
406.45
410.10
399.80
408.90
406.72
105,234
Feb 19, 2026
398.80
408.00
396.50
406.45
404.28
214,890
Feb 18, 2026
403.40
407.00
398.35
401.05
398.91
132,985
Feb 17, 2026
395.00
406.00
394.00
403.70
401.55
113,097
Feb 16, 2026
391.00
402.65
391.00
399.00
396.87
56,891
Feb 13, 2026
401.85
403.85
394.20
398.20
396.08
69,572
Feb 12, 2026
415.00
416.20
405.55
408.25
406.07
51,207
Feb 11, 2026
417.55
421.00
408.35
416.30
414.08
163,958
Feb 10, 2026
417.60
421.70
415.50
418.95
416.71
98,866
Feb 9, 2026
409.60
421.75
408.35
419.10
416.86
82,661
Feb 6, 2026
404.95
412.25
403.10
408.05
405.87
85,265
Feb 5, 2026
415.00
415.00
406.20
409.35
407.17
84,020
Feb 4, 2026
403.10
417.40
403.10
415.75
413.53
118,967
Feb 3, 2026
402.00
411.50
400.50
408.25
406.07
146,967
Feb 2, 2026
398.30
402.35
385.60
393.45
391.35
145,069
Jan 30, 2026
388.80
405.65
382.20
400.10
397.97
255,621
Jan 29, 2026
375.90
400.35
374.90
384.95
382.90
376,764
Jan 28, 2026
389.90
389.90
370.80
374.20
372.20
353,178
Jan 27, 2026
369.45
382.40
361.20
370.30
368.32
237,516
Jan 23, 2026
388.85
389.05
367.00
369.70
367.73
428,943
Jan 22, 2026
390.80
402.15
386.50
388.85
386.78
212,917
Jan 21, 2026
395.00
404.00
380.40
385.35
383.29
331,028
Jan 20, 2026
403.00
404.95
390.85
402.95
400.80
190,987
Jan 19, 2026
411.00
414.80
403.15
405.20
403.04
106,884
Jan 16, 2026
417.10
422.00
415.00
417.00
414.78
89,893
Jan 15, 2026
423.75
423.75
423.75
423.75
421.49
-
Jan 14, 2026
420.00
426.50
417.65
423.75
421.49
235,178
Jan 13, 2026
419.00
424.35
416.10
420.50
418.26
184,324
Jan 12, 2026
418.60
425.45
409.25
419.70
417.46
214,052
Jan 9, 2026
420.05
428.70
417.55
420.80
418.55
178,598
Jan 8, 2026
416.60
432.70
416.60
425.00
422.73
193,596
Jan 7, 2026
420.05
426.40
417.30
419.75
417.51
89,895
Jan 6, 2026
422.50
425.05
417.00
422.15
419.90
100,003
Jan 5, 2026
427.05
427.40
418.95
422.20
419.95
132,440
Jan 2, 2026
430.35
443.30
422.25
431.45
429.15
807,419
Jan 1, 2026
397.10
435.55
397.10
429.90
427.61
4,428,595
Dec 31, 2025
398.95
401.70
395.00
396.05
393.94
289,349
Dec 30, 2025
401.00
404.75
397.50
398.95
396.82
165,333
Dec 29, 2025
400.00
409.70
399.85
403.25
401.10
213,798
Dec 26, 2025
414.65
415.90
399.50
403.95
401.79
375,087
Dec 24, 2025
410.40
417.95
410.40
414.05
411.84
93,549
Dec 23, 2025
417.00
422.00
408.40
412.00
409.80
186,595
Dec 22, 2025
392.05
418.00
392.05
417.00
414.78
369,646
Dec 19, 2025
389.20
395.60
386.40
391.35
389.26
79,170
Dec 18, 2025
395.30
396.10
384.50
386.55
384.49
285,419
Dec 17, 2025
400.05
400.05
393.05
395.30
393.19
62,412
Dec 16, 2025
403.20
403.20
397.00
399.25
397.12
47,355
Dec 15, 2025
399.20
405.00
395.05
403.70
401.55
56,252
Dec 12, 2025
404.05
407.50
397.75
400.75
398.61
84,809
Dec 11, 2025
398.80
406.00
396.10
402.30
400.15
75,438
Dec 10, 2025
405.50
412.75
397.20
398.55
396.42
87,912
Dec 9, 2025
402.00
407.25
395.00
404.35
402.19
92,959
Dec 8, 2025
405.95
409.85
389.95
406.30
404.13
194,509
Dec 5, 2025
411.10
412.70
402.75
404.85
402.69
135,493
Dec 4, 2025
420.40
420.40
410.20
412.45
410.25
57,731
Dec 3, 2025
418.00
421.70
411.10
418.10
415.87
86,211
Dec 2, 2025
421.95
422.30
416.55
418.85
416.62
40,528
Dec 1, 2025
422.65
424.90
417.00
420.20
417.96
71,879
Nov 28, 2025
418.05
424.95
416.30
423.05
420.79
101,961
Nov 27, 2025
429.90
429.90
414.00
416.25
414.03
104,791
Nov 26, 2025
420.20
429.50
418.50
428.15
425.87
76,682
Nov 25, 2025
419.05
426.00
417.00
419.55
417.31
171,804
Nov 24, 2025
419.95
419.95
412.00
416.95
414.73
113,385
Nov 21, 2025
426.00
427.20
415.20
418.70
416.47
82,528
Nov 20, 2025
436.60
438.85
421.50
426.95
424.67
114,698
Nov 19, 2025
425.10
438.00
423.30
436.60
434.27
200,836
Nov 18, 2025
435.00
435.70
425.60
427.00
424.72
159,832
Nov 17, 2025
443.00
447.90
432.40
434.85
432.53
149,693
Nov 14, 2025
446.45
449.35
442.40
446.25
443.87
96,415
Nov 13, 2025
445.00
457.35
443.75
448.40
446.01
196,846
Nov 12, 2025
440.70
447.95
440.70
444.90
442.53
122,239
Nov 11, 2025
440.50
443.45
435.65
440.65
438.30
110,891
Nov 10, 2025
449.55
449.55
438.25
443.30
440.93
101,508
Nov 7, 2025
447.60
447.80
436.45
442.80
440.44
159,290
Nov 6, 2025
463.00
469.00
446.30
447.60
445.21
280,086
Nov 4, 2025
465.20
470.20
453.95
460.10
457.65
283,913
Nov 3, 2025
444.75
472.50
443.20
462.95
460.48
1,142,208
