NSE - Free Realtime Quote
INR
Suryoday Small Finance Bank Limited (SURYODAY.NS)
138.13
-0.62
(-0.45%)
As of 11:11:57 AM 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 3, 2026
138.80
140.83
137.51
137.80
137.80
91,004
Oct 30, 2026
138.99
142.00
134.17
134.73
134.73
1,698,662
Oct 29, 2026
134.00
136.85
129.17
133.12
133.12
431,713
Oct 28, 2026
131.45
135.93
130.01
133.76
133.76
162,567
Oct 27, 2026
130.24
134.45
129.61
131.45
131.45
186,534
Oct 26, 2026
132.49
133.80
129.30
130.26
130.26
171,957
Oct 23, 2026
138.94
139.26
130.20
132.49
132.49
572,534
Oct 22, 2026
141.35
143.79
136.55
137.97
137.97
302,990
Oct 21, 2026
150.00
150.88
141.67
143.39
143.39
283,729
Oct 19, 2026
148.38
150.79
146.50
149.75
149.75
165,936
Oct 16, 2026
147.00
149.38
146.00
147.97
147.97
87,581
Oct 15, 2026
147.84
149.00
145.80
147.77
147.77
137,893
Oct 14, 2026
146.76
149.28
146.44
148.29
148.29
128,581
Oct 13, 2026
146.71
148.21
143.65
146.51
146.51
220,679
Oct 12, 2026
147.10
149.78
144.19
146.71
146.71
397,020
Oct 9, 2026
149.00
153.15
147.00
147.93
147.93
275,822
Oct 8, 2026
155.80
156.31
148.54
149.05
149.05
144,228
Oct 7, 2026
149.64
156.74
149.64
155.54
155.54
489,416
Oct 6, 2026
148.88
154.45
145.91
151.47
151.47
305,987
Oct 5, 2026
145.00
150.19
144.04
146.86
146.86
549,974
Oct 1, 2026
143.18
145.25
141.09
143.55
143.55
176,795
Sep 30, 2026
144.68
147.56
144.15
145.16
145.16
143,795
Sep 29, 2026
145.22
146.18
143.33
144.68
144.68
140,702
Sep 28, 2026
149.12
149.12
144.12
144.99
144.99
140,150
Sep 25, 2026
145.00
152.48
144.49
149.12
149.12
210,889
Sep 24, 2026
149.64
149.64
143.09
145.34
145.34
398,726
Sep 23, 2026
146.95
149.90
146.60
149.30
149.30
157,818
Sep 22, 2026
148.55
148.97
145.79
146.40
146.40
125,159
Sep 21, 2026
146.63
147.84
145.01
146.94
146.94
178,777
Sep 18, 2026
146.95
147.31
145.30
146.63
146.63
147,616
Sep 17, 2026
143.90
147.58
143.60
146.51
146.51
107,239
Sep 16, 2026
146.00
146.00
142.01
143.61
143.61
146,412
Sep 15, 2026
148.05
150.36
143.43
144.81
144.81
322,480
Sep 11, 2026
149.50
150.00
146.75
148.05
148.05
400,335
Sep 10, 2026
153.00
153.90
150.50
151.06
151.06
132,570
Sep 9, 2026
155.00
155.50
152.10
153.42
153.42
151,992
Sep 8, 2026
151.22
157.17
151.22
154.86
154.86
270,869
Sep 7, 2026
152.97
153.12
150.73
152.21
152.21
203,120
Sep 4, 2026
152.60
154.31
151.20
152.07
152.07
130,519
Sep 3, 2026
151.81
154.68
151.81
153.57
153.57
201,297
Sep 2, 2026
151.00
152.95
149.08
151.81
151.81
150,284
Sep 1, 2026
154.00
154.18
149.50
151.06
151.06
358,779
Aug 31, 2026
154.25
157.49
153.00
154.69
154.69
391,182
Aug 28, 2026
155.68
156.41
153.68
154.26
154.26
280,837
Aug 27, 2026
159.10
159.10
154.30
155.68
155.68
297,102
Aug 26, 2026
151.49
160.88
151.49
158.43
158.43
847,539
Aug 25, 2026
156.33
157.21
150.15
151.02
151.02
1,556,170
Aug 24, 2026
156.71
159.50
156.10
157.12
157.12
314,757
Aug 21, 2026
154.50
160.00
153.41
158.84
158.84
377,661
Aug 20, 2026
151.00
157.44
150.78
154.54
154.54
453,556
Aug 19, 2026
152.99
153.99
150.78
151.73
151.73
388,266
Aug 18, 2026
154.01
154.01
151.15
151.92
151.92
215,534
Aug 17, 2026
152.07
156.00
150.00
154.01
154.01
670,272
Aug 14, 2026
156.00
157.79
151.10
152.06
152.06
658,449
Aug 13, 2026
160.98
161.00
155.27
156.39
156.39
619,916
Aug 12, 2026
163.65
163.65
159.54
160.89
160.89
417,814
Aug 11, 2026
162.50
164.75
160.86
163.66
163.66
497,920
Aug 10, 2026
162.50
163.04
160.00
161.32
161.32
341,973
Aug 7, 2026
163.14
164.90
161.16
162.02
162.02
577,727
Aug 6, 2026
163.70
165.00
161.90
162.62
162.62
668,778
Aug 5, 2026
164.05
164.90
161.81
162.68
162.68
755,461
Aug 4, 2026
164.50
164.67
161.17
162.76
162.76
824,515
Aug 3, 2026
163.10
166.75
162.30
163.73
163.73
659,356
Jul 31, 2026
164.50
165.80
161.07
161.92
161.92
1,134,741
Jul 30, 2026
163.50
164.49
158.52
161.65
161.65
1,396,933
Jul 29, 2026
169.00
172.30
161.15
162.33
162.33
4,190,252
Jul 28, 2026
184.00
184.43
164.17
165.68
165.68
6,673,624
Jul 27, 2026
191.20
197.20
183.40
184.62
184.62
7,154,365
Jul 24, 2026
197.60
218.00
189.05
193.10
193.10
78,669,391
Jul 23, 2026
181.90
197.34
180.72
194.31
194.31
3,204,329
Jul 22, 2026
191.50
191.54
179.79
181.27
181.27
348,844
Jul 21, 2026
183.05
192.00
181.91
190.41
190.41
416,648
Jul 20, 2026
180.04
183.90
178.21
183.05
183.05
140,233
Jul 17, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
184.96
187.14
177.30
179.79
179.79
336,383
Jul 16, 2026
189.21
189.21
184.80
185.49
183.99
253,515
Jul 15, 2026
186.00
193.38
186.00
189.21
187.68
365,758
Jul 14, 2026
190.00
192.90
186.00
187.27
185.76
444,818
Jul 13, 2026
184.00
195.00
182.10
191.57
190.02
1,469,275
Jul 10, 2026
178.00
186.00
177.21
184.31
182.82
917,265
Jul 9, 2026
175.65
179.61
175.65
177.13
175.70
186,688
Jul 8, 2026
174.80
182.40
172.30
175.65
174.23
523,648
Jul 7, 2026
181.00
182.99
174.34
176.77
175.34
655,852
Jul 6, 2026
186.00
188.20
180.33
181.64
180.17
784,283
Jul 3, 2026
184.06
184.80
178.79
182.15
180.68
650,865
Jul 2, 2026
180.50
188.50
179.90
183.70
182.21
1,104,756
Jul 1, 2026
175.32
179.32
173.79
178.51
177.07
433,299
Jun 30, 2026
173.55
177.99
173.11
175.61
174.19
377,830
Jun 29, 2026
173.49
179.80
171.50
173.55
172.15
546,573
Jun 25, 2026
174.39
175.87
170.79
171.98
170.59
390,025
Jun 24, 2026
171.84
174.77
169.29
173.47
172.07
433,354
Jun 23, 2026
176.45
178.00
171.00
171.81
170.42
344,015
Jun 22, 2026
174.22
177.19
170.99
175.17
173.75
955,557
Jun 19, 2026
173.19
175.80
169.50
175.09
173.67
928,246
Jun 18, 2026
170.00
174.20
168.01
173.43
172.03
402,453
Jun 17, 2026
173.54
178.00
166.59
170.54
169.16
396,347
Jun 16, 2026
171.89
178.08
171.88
173.54
172.14
474,404
Jun 15, 2026
171.66
174.85
169.83
171.89
170.50
347,090
Jun 12, 2026
167.01
169.99
164.11
169.65
168.28
209,639
Jun 11, 2026
173.00
173.00
164.10
164.85
163.52
164,587
Jun 10, 2026
174.00
178.00
169.00
170.00
168.63
220,372
Jun 9, 2026
170.27
176.00
170.27
174.97
173.56
255,833
Jun 8, 2026
168.38
172.44
167.01
170.27
168.89
304,321
Jun 5, 2026
171.39
175.00
170.23
171.83
170.44
265,733
Jun 4, 2026
168.75
176.48
168.25
171.39
170.00
393,247
Jun 3, 2026
167.20
172.90
165.12
169.67
168.30
436,485
Jun 2, 2026
162.85
170.00
160.20
168.92
167.55
381,208
Jun 1, 2026
163.00
170.68
162.00
163.05
161.73
415,045
May 29, 2026
165.80
170.97
161.45
163.59
162.27
398,061
May 27, 2026
161.57
166.67
159.47
165.80
164.46
370,981
May 26, 2026
162.25
164.29
159.51
161.57
160.26
200,090
May 25, 2026
161.00
164.80
160.50
161.51
160.20
206,913
May 22, 2026
158.10
161.98
157.83
159.40
158.11
145,493
May 21, 2026
162.00
164.00
158.92
159.68
158.39
130,494
May 20, 2026
160.32
161.80
156.80
160.95
159.65
198,805
May 19, 2026
163.95
167.00
161.35
162.55
161.24
167,876
May 18, 2026
164.99
165.44
160.50
162.58
161.27
351,277
May 15, 2026
173.65
173.65
166.55
167.33
165.98
306,155
May 14, 2026
175.12
177.38
170.11
172.00
170.61
447,752
May 13, 2026
170.14
190.78
170.14
173.73
172.33
3,004,328
May 12, 2026
178.50
178.50
167.52
172.64
171.24
795,140
May 11, 2026
180.79
183.01
171.33
179.44
177.99
1,703,568
May 8, 2026
168.00
184.79
161.50
179.93
178.47
9,230,868
May 7, 2026
161.00
163.30
159.01
161.36
160.06
288,435
May 6, 2026
161.99
163.29
156.59
160.18
158.88
326,038
May 5, 2026
152.17
161.23
151.00
159.34
158.05
532,915
May 4, 2026
152.17
159.50
152.17
155.90
154.64
291,036
Apr 30, 2026
150.25
154.80
150.25
152.89
151.65
263,440
Apr 29, 2026
148.01
154.50
148.01
152.60
151.37
315,557
Apr 28, 2026
149.99
150.90
148.00
150.02
148.81
142,955
Apr 27, 2026
145.20
150.65
144.96
149.38
148.17
193,002
Apr 24, 2026
145.00
146.21
142.40
145.20
144.03
129,722
Apr 23, 2026
148.50
148.50
144.05
145.55
144.37
236,773
Apr 22, 2026
146.94
149.35
145.99
148.79
147.59
206,888
Apr 21, 2026
144.18
148.00
142.30
146.94
145.75
337,143
Apr 20, 2026
144.00
145.00
141.50
144.18
143.01
185,055
Apr 17, 2026
143.45
145.82
141.50
144.05
142.89
172,836
Apr 16, 2026
139.26
144.88
138.37
143.83
142.67
424,332
Apr 15, 2026
137.40
139.93
136.10
139.26
138.13
325,527
Apr 13, 2026
133.50
135.44
129.10
134.02
132.94
151,390
Apr 10, 2026
135.27
138.00
132.96
133.77
132.69
184,544
Apr 9, 2026
140.00
140.00
134.70
135.27
134.18
97,434
Apr 8, 2026
135.00
139.00
131.00
138.17
137.05
350,177
Apr 7, 2026
131.95
132.24
126.90
128.08
127.04
304,274
Apr 6, 2026
127.27
133.89
127.27
131.95
130.88
509,666
Apr 2, 2026
123.11
127.26
121.11
125.90
124.88
86,312
Apr 1, 2026
120.50
126.90
120.50
125.11
124.10
199,589
Mar 30, 2026
126.53
126.53
118.30
118.78
117.82
255,450
Mar 27, 2026
127.19
132.25
125.93
127.93
126.90
561,805
Mar 25, 2026
126.00
131.79
126.00
128.47
127.43
508,629
Mar 24, 2026
126.00
127.36
120.50
125.53
124.51
493,125
Mar 23, 2026
123.75
133.00
119.70
125.37
124.36
788,827
Mar 20, 2026
128.00
129.82
120.75
123.54
122.54
564,403
Mar 19, 2026
125.84
131.29
124.81
127.45
126.42
431,361
Mar 18, 2026
127.04
129.00
126.10
127.12
126.09
310,326
Mar 17, 2026
126.95
130.24
124.25
127.04
126.01
348,251
Mar 16, 2026
128.15
133.29
123.61
125.94
124.92
399,677
Mar 13, 2026
126.00
133.80
123.82
131.98
130.91
542,721
Mar 12, 2026
133.37
133.37
125.41
126.32
125.30
324,118
Mar 11, 2026
133.08
136.90
132.34
134.04
132.96
180,091
Mar 10, 2026
130.58
134.60
130.54
133.75
132.67
156,113
Mar 9, 2026
130.00
134.30
125.40
131.04
129.98
294,379
Mar 6, 2026
131.65
135.00
127.99
129.25
128.20
294,556
Mar 5, 2026
129.79
133.89
127.50
132.31
131.24
348,160
Mar 4, 2026
123.00
131.55
122.50
130.37
129.32
457,388
Mar 2, 2026
127.25
129.70
122.34
125.14
124.13
363,248
Feb 27, 2026
125.00
134.00
123.90
132.08
131.01
760,887
Feb 26, 2026
117.64
129.00
117.11
125.83
124.81
1,400,391
Feb 25, 2026
116.99
120.24
116.19
117.08
116.13
616,366
Feb 24, 2026
117.12
118.51
115.41
116.44
115.50
739,376
Feb 23, 2026
122.10
123.65
118.00
118.79
117.83
471,448
Feb 20, 2026
123.79
125.20
121.15
122.10
121.11
220,227
Feb 19, 2026
124.00
126.05
123.50
124.19
123.19
212,959
Feb 18, 2026
124.20
125.89
123.00
124.21
123.21
239,209
Feb 17, 2026
123.86
127.69
123.32
125.64
124.62
644,741
Feb 16, 2026
129.86
131.99
121.92
123.32
122.32
622,339
Feb 13, 2026
131.00
131.35
129.10
129.86
128.81
137,510
Feb 12, 2026
134.00
135.34
131.80
132.51
131.44
98,921
Feb 11, 2026
135.31
136.48
134.75
135.05
133.96
121,576
Feb 10, 2026
134.96
136.50
134.45
135.31
134.22
58,698
Feb 9, 2026
134.50
136.95
134.03
134.96
133.87
83,323
Feb 6, 2026
133.55
135.25
133.35
134.83
133.74
38,237
Feb 5, 2026
134.36
136.55
132.50
134.90
133.81
63,524
Feb 4, 2026
134.00
134.80
133.00
134.37
133.28
106,865
Feb 3, 2026
135.93
138.10
134.50
135.01
133.92
100,595
Feb 2, 2026
135.20
137.80
132.50
134.48
133.39
116,983
Jan 30, 2026
134.89
143.30
133.91
138.55
137.43
317,735
Jan 29, 2026
131.45
136.50
131.45
135.95
134.85
221,744
Jan 28, 2026
130.00
132.78
129.70
131.66
130.60
162,252
Jan 27, 2026
132.83
135.74
129.50
130.49
129.43
128,905
Jan 23, 2026
137.96
138.37
130.48
132.74
131.67
1,213,421
Jan 22, 2026
137.03
144.00
136.22
139.58
138.45
316,132
Jan 21, 2026
132.15
139.00
132.15
137.03
135.92
143,734
Jan 20, 2026
140.00
140.22
135.15
135.88
134.78
118,905
Jan 19, 2026
140.00
143.20
138.52
140.22
139.09
156,072
Jan 16, 2026
140.16
147.00
140.16
141.23
140.09
365,661
Jan 15, 2026
140.50
140.50
140.50
140.50
139.36
-
Jan 14, 2026
139.66
143.50
139.26
140.50
139.36
194,228
Jan 13, 2026
142.46
143.80
139.00
139.66
138.53
104,282
Jan 12, 2026
143.00
144.46
137.81
143.09
141.93
145,338
Jan 9, 2026
144.27
149.90
141.72
142.58
141.43
282,436
Jan 8, 2026
143.65
145.80
141.11
144.99
143.82
286,664
Jan 7, 2026
143.73
149.58
141.66
144.22
143.05
376,444
Jan 6, 2026
141.65
145.20
141.65
144.29
143.12
310,116
Jan 5, 2026
146.01
146.94
140.17
142.70
141.55
275,573
Jan 2, 2026
141.45
145.00
141.12
143.96
142.80
114,697
Jan 1, 2026
142.60
143.26
140.53
141.66
140.51
109,505
Dec 31, 2025
139.15
141.60
139.15
140.85
139.71
63,565
Dec 30, 2025
138.65
142.65
138.00
139.15
138.02
103,537
Dec 29, 2025
138.30
142.73
138.30
139.76
138.63
81,853
Dec 26, 2025
140.53
144.20
137.81
143.51
142.35
283,643
Dec 24, 2025
141.30
145.39
138.82
140.53
139.39
437,217
Dec 23, 2025
134.33
147.80
133.20
144.31
143.14
1,373,784
Dec 22, 2025
136.20
136.20
133.30
134.20
133.11
95,279
Dec 19, 2025
134.15
134.81
133.62
134.15
133.07
47,460
Dec 18, 2025
135.16
136.00
133.30
134.02
132.94
103,166
Dec 17, 2025
135.72
136.17
134.10
135.16
134.07
69,992
Dec 16, 2025
134.00
138.00
134.00
135.72
134.62
52,715
Dec 15, 2025
135.70
139.88
133.74
135.70
134.60
289,948
Dec 12, 2025
135.59
138.00
135.48
137.08
135.97
83,451
Dec 11, 2025
133.83
138.99
132.51
135.93
134.83
243,678
Dec 10, 2025
135.70
138.50
132.66
133.70
132.62
42,999
Dec 9, 2025
132.00
137.50
130.02
133.85
132.77
237,511
Dec 8, 2025
137.39
137.98
132.40
133.69
132.61
132,746
Dec 5, 2025
136.99
138.80
135.75
136.71
135.60
79,819
Dec 4, 2025
139.50
140.95
137.32
137.67
136.56
56,448
Dec 3, 2025
142.90
143.48
140.10
140.91
139.77
95,083
Dec 2, 2025
141.90
143.00
139.85
142.28
141.13
94,331
Dec 1, 2025
140.61
145.00
140.61
142.33
141.18
155,626
Nov 28, 2025
141.35
142.24
139.80
141.31
140.17
144,425
Nov 27, 2025
144.95
144.95
140.14
140.64
139.50
67,761
Nov 26, 2025
141.77
144.76
138.00
143.50
142.34
155,417
Nov 25, 2025
142.99
144.80
139.13
141.22
140.08
290,233
Nov 24, 2025
143.35
146.72
137.51
140.75
139.61
726,576
Nov 21, 2025
135.90
141.80
134.75
141.05
139.91
277,395
Nov 20, 2025
139.07
140.09
136.00
136.44
135.34
112,842
Nov 19, 2025
138.20
140.00
136.30
138.93
137.81
193,007
Nov 18, 2025
144.29
144.29
137.52
138.13
137.01
291,200
Nov 17, 2025
138.08
152.55
134.63
144.50
143.33
1,951,302
Nov 14, 2025
137.24
139.00
133.75
137.53
136.42
183,163
Nov 13, 2025
138.53
139.28
135.60
136.24
135.14
153,034
Nov 12, 2025
134.43
139.70
132.50
138.53
137.41
361,019
Nov 11, 2025
134.25
135.92
130.68
133.43
132.35
626,181
Nov 10, 2025
144.20
144.43
128.17
135.24
134.15
1,394,618
Nov 7, 2025
145.56
147.98
137.40
143.28
142.12
648,719
Nov 6, 2025
153.60
153.72
146.48
149.14
147.93
346,382
Nov 4, 2025
155.80
155.99
151.35
152.06
150.83
239,480
Nov 3, 2025
153.25
159.94
151.50
154.82
153.57
526,308
