SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SUNTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 35.00 | 34.05 | 35.00 | 34.05 | 16000 | 1.74% |
| 01 Apr 2026 | 34.40 | 32.40 | 34.45 | 32.40 | 6400 | 8.18% |
| 30 Mar 2026 | 31.80 | 32.00 | 34.45 | 31.05 | 56000 | -2.75% |
| 27 Mar 2026 | 32.70 | 33.20 | 34.35 | 31.50 | 73600 | -1.51% |
| 25 Mar 2026 | 33.20 | 31.50 | 33.90 | 31.50 | 52800 | 8.32% |
| 24 Mar 2026 | 30.65 | 30.60 | 31.00 | 30.00 | 40000 | 0.49% |
| 23 Mar 2026 | 30.50 | 30.40 | 32.00 | 30.30 | 28800 | -5.43% |
| 20 Mar 2026 | 32.25 | 32.10 | 32.40 | 31.10 | 9600 | 2.54% |
| 19 Mar 2026 | 31.45 | 33.00 | 33.00 | 31.45 | 59200 | -2.18% |
| 18 Mar 2026 | 32.15 | 33.00 | 33.00 | 31.25 | 48000 | 0.00% |
| 17 Mar 2026 | 32.15 | 31.00 | 32.20 | 30.65 | 65600 | 2.39% |
| 16 Mar 2026 | 31.40 | 32.50 | 32.50 | 30.60 | 36800 | -3.09% |
| 13 Mar 2026 | 32.40 | 33.05 | 33.05 | 32.40 | 8000 | -2.85% |
| 12 Mar 2026 | 33.35 | 34.00 | 34.00 | 33.25 | 19200 | -2.06% |
| 11 Mar 2026 | 34.05 | 35.00 | 35.00 | 33.85 | 33600 | -2.30% |
| 10 Mar 2026 | 34.85 | 35.00 | 35.50 | 34.50 | 17600 | -0.43% |
| 09 Mar 2026 | 35.00 | 34.95 | 35.50 | 34.95 | 9600 | -2.23% |
| 06 Mar 2026 | 35.80 | 36.00 | 36.00 | 35.40 | 4800 | 2.29% |
| 05 Mar 2026 | 35.00 | 34.35 | 36.00 | 34.35 | 16000 | -0.71% |
| 04 Mar 2026 | 35.25 | 35.00 | 35.55 | 34.20 | 44800 | -7.24% |
| 02 Mar 2026 | 38.00 | 38.00 | 38.05 | 38.00 | 6400 | -4.28% |
| 27 Feb 2026 | 39.70 | 37.05 | 39.70 | 37.05 | 22400 | -0.13% |
| 26 Feb 2026 | 39.75 | 37.80 | 40.05 | 37.80 | 40000 | 4.61% |
| 25 Feb 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 116800 | 0.80% |
| 24 Feb 2026 | 37.70 | 38.00 | 38.80 | 36.60 | 24000 | 1.07% |
| 23 Feb 2026 | 37.30 | 35.30 | 38.45 | 35.30 | 19200 | 5.67% |
| 20 Feb 2026 | 35.30 | 35.10 | 35.55 | 35.10 | 11200 | -1.67% |
| 19 Feb 2026 | 35.90 | 37.10 | 37.10 | 35.50 | 9600 | -3.23% |
| 18 Feb 2026 | 37.10 | 36.15 | 37.50 | 36.15 | 24000 | 2.63% |
| 17 Feb 2026 | 36.15 | 39.50 | 39.50 | 33.40 | 81600 | -12.68% |
| 13 Feb 2026 | 41.40 | 40.30 | 41.60 | 40.30 | 19200 | 3.37% |
| 12 Feb 2026 | 40.05 | 39.50 | 40.10 | 39.00 | 8000 | 2.04% |
| 11 Feb 2026 | 39.25 | 39.05 | 39.25 | 39.00 | 4800 | -1.51% |
| 10 Feb 2026 | 39.85 | 41.95 | 42.40 | 39.65 | 19200 | -4.09% |
| 09 Feb 2026 | 41.55 | 40.00 | 42.80 | 39.05 | 73600 | 8.49% |
| 06 Feb 2026 | 38.30 | 41.05 | 41.05 | 38.30 | 20800 | -5.78% |
| 05 Feb 2026 | 40.65 | 38.25 | 41.70 | 38.25 | 62400 | 3.30% |
| 03 Feb 2026 | 39.35 | 40.00 | 40.00 | 39.00 | 32000 | 9.31% |
| 02 Feb 2026 | 36.00 | 36.10 | 39.45 | 36.00 | 11200 | -2.17% |
| 01 Feb 2026 | 36.80 | 37.00 | 37.00 | 36.10 | 12800 | 3.95% |
| 30 Jan 2026 | 35.40 | 37.20 | 38.80 | 35.40 | 64000 | -1.39% |
| 29 Jan 2026 | 35.90 | 37.80 | 37.90 | 35.70 | 17600 | -0.28% |
| 28 Jan 2026 | 36.00 | 33.90 | 36.00 | 33.90 | 17600 | 2.56% |
| 27 Jan 2026 | 35.10 | 34.00 | 35.40 | 34.00 | 14400 | 4.93% |
| 23 Jan 2026 | 33.45 | 36.50 | 36.50 | 32.20 | 36800 | -8.36% |
| 22 Jan 2026 | 36.50 | 37.15 | 37.15 | 36.35 | 12800 | -1.35% |
| 21 Jan 2026 | 37.00 | 37.50 | 38.00 | 37.00 | 19200 | 0.00% |
| 20 Jan 2026 | 37.00 | 37.25 | 37.55 | 37.00 | 11200 | -4.52% |
| 19 Jan 2026 | 38.75 | 39.00 | 39.00 | 38.75 | 3200 | 0.65% |
| 16 Jan 2026 | 38.50 | 39.60 | 39.60 | 38.50 | 27200 | -3.14% |
| 14 Jan 2026 | 39.75 | 41.10 | 42.25 | 39.50 | 24000 | -3.05% |
| 13 Jan 2026 | 41.00 | 39.75 | 41.45 | 39.70 | 11200 | 0.49% |
| 12 Jan 2026 | 40.80 | 39.85 | 40.90 | 39.85 | 11200 | 1.87% |
| 09 Jan 2026 | 40.05 | 40.80 | 41.20 | 39.40 | 36800 | -2.44% |
| 08 Jan 2026 | 41.05 | 42.15 | 42.95 | 40.90 | 35200 | -6.70% |
| 07 Jan 2026 | 44.00 | 42.25 | 45.20 | 41.00 | 94400 | 8.24% |
| 06 Jan 2026 | 40.65 | 40.45 | 41.00 | 40.35 | 17600 | -4.47% |
| 05 Jan 2026 | 42.55 | 45.80 | 45.80 | 42.05 | 6400 | -0.23% |
| 02 Jan 2026 | 42.65 | 41.80 | 42.85 | 41.80 | 6400 | 3.52% |
| 01 Jan 2026 | 41.20 | 42.65 | 42.65 | 40.30 | 30400 | -3.17% |
| 31 Dec 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 1600 | 1.55% |
| 30 Dec 2025 | 41.90 | 42.25 | 42.25 | 41.85 | 11200 | -2.56% |
| 29 Dec 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 1600 | -3.91% |
| 26 Dec 2025 | 44.75 | 43.15 | 44.75 | 43.15 | 6400 | 1.94% |
| 24 Dec 2025 | 43.90 | 43.90 | 44.00 | 43.90 | 6400 | 2.09% |
| 23 Dec 2025 | 43.00 | 43.55 | 43.55 | 43.00 | 8000 | -1.26% |
| 22 Dec 2025 | 43.55 | 43.10 | 43.55 | 43.05 | 9600 | 0.93% |
| 19 Dec 2025 | 43.15 | 43.00 | 43.50 | 43.00 | 8000 | 0.35% |
| 17 Dec 2025 | 43.00 | 44.10 | 44.10 | 43.00 | 8000 | -2.49% |
| 16 Dec 2025 | 44.10 | 44.85 | 46.15 | 43.50 | 32000 | -1.34% |
| 15 Dec 2025 | 44.70 | 48.75 | 48.75 | 44.00 | 48000 | -11.13% |
| 12 Dec 2025 | 50.30 | 52.95 | 53.90 | 49.20 | 33600 | -4.37% |
| 11 Dec 2025 | 52.60 | 46.50 | 52.80 | 46.50 | 198400 | 19.55% |
| 10 Dec 2025 | 44.00 | 37.35 | 45.00 | 37.30 | 168000 | 12.82% |
| 09 Dec 2025 | 39.00 | 40.05 | 40.50 | 38.90 | 65600 | -2.62% |
| 08 Dec 2025 | 40.05 | 41.00 | 42.40 | 39.50 | 27200 | -1.84% |
| 05 Dec 2025 | 40.80 | 45.20 | 45.20 | 40.50 | 56000 | -9.33% |
| 04 Dec 2025 | 45.00 | 41.00 | 45.05 | 38.00 | 132800 | 9.76% |
| 03 Dec 2025 | 41.00 | 42.00 | 42.00 | 39.95 | 91200 | -5.53% |
| 02 Dec 2025 | 43.40 | 44.00 | 44.00 | 43.40 | 9600 | -1.36% |
| 01 Dec 2025 | 44.00 | 44.00 | 44.00 | 43.20 | 12800 | 0.00% |
| 28 Nov 2025 | 44.00 | 45.15 | 45.15 | 43.20 | 92800 | -4.97% |
| 27 Nov 2025 | 46.30 | 45.50 | 46.30 | 44.10 | 48000 | -2.32% |
| 26 Nov 2025 | 47.40 | 47.65 | 48.15 | 47.30 | 12800 | -1.04% |
| 25 Nov 2025 | 47.90 | 48.00 | 48.00 | 47.30 | 8000 | -0.10% |
| 24 Nov 2025 | 47.95 | 48.30 | 49.95 | 47.65 | 44800 | -0.42% |
| 21 Nov 2025 | 48.15 | 47.05 | 49.85 | 47.00 | 36800 | -1.43% |
| 20 Nov 2025 | 48.85 | 49.05 | 50.70 | 48.85 | 72000 | -0.41% |
| 19 Nov 2025 | 49.05 | 49.05 | 50.50 | 49.00 | 48000 | -2.00% |
| 18 Nov 2025 | 50.05 | 51.85 | 52.00 | 50.00 | 56000 | -0.50% |
| 17 Nov 2025 | 50.30 | 49.00 | 52.00 | 49.00 | 54400 | -6.77% |
| 14 Nov 2025 | 53.95 | 53.00 | 54.60 | 52.95 | 48000 | 3.75% |
| 13 Nov 2025 | 52.00 | 54.05 | 54.05 | 52.00 | 35200 | -4.67% |
| 12 Nov 2025 | 54.55 | 57.95 | 58.00 | 54.00 | 81600 | 1.02% |
| 11 Nov 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 16000 | 0.00% |
| 10 Nov 2025 | 54.00 | 59.35 | 59.35 | 54.00 | 11200 | 2.86% |
| 07 Nov 2025 | 52.50 | 52.05 | 53.50 | 51.50 | 30400 | -2.87% |
| 06 Nov 2025 | 54.05 | 54.55 | 54.55 | 54.05 | 12800 | -0.28% |
| 04 Nov 2025 | 54.20 | 55.00 | 55.00 | 54.00 | 8000 | -0.82% |
| 03 Nov 2025 | 54.65 | 52.35 | 55.20 | 52.10 | 24000 | 5.00% |
| 31 Oct 2025 | 52.05 | 54.40 | 54.40 | 50.70 | 67200 | -5.36% |
| 30 Oct 2025 | 55.00 | 55.00 | 55.00 | 54.65 | 11200 | 1.48% |
| 29 Oct 2025 | 54.20 | 53.70 | 54.75 | 52.95 | 27200 | -1.19% |
| 28 Oct 2025 | 54.85 | 54.80 | 54.85 | 54.80 | 3200 | 2.05% |
| 27 Oct 2025 | 53.75 | 53.60 | 55.45 | 53.60 | 20800 | -2.18% |
| 24 Oct 2025 | 54.95 | 57.25 | 57.25 | 54.50 | 17600 | -3.93% |
| 23 Oct 2025 | 57.20 | 52.00 | 57.20 | 52.00 | 51200 | 12.16% |
| 20 Oct 2025 | 51.00 | 49.00 | 51.90 | 49.00 | 22400 | 4.19% |
| 17 Oct 2025 | 48.95 | 48.00 | 48.95 | 48.00 | 6400 | 1.77% |
| 16 Oct 2025 | 48.10 | 48.30 | 49.90 | 46.55 | 99200 | -3.12% |
| 15 Oct 2025 | 49.65 | 48.65 | 50.25 | 48.65 | 11200 | -0.60% |
| 14 Oct 2025 | 49.95 | 50.90 | 50.90 | 48.20 | 28800 | -0.10% |
| 13 Oct 2025 | 50.00 | 48.50 | 50.00 | 48.20 | 12800 | 1.32% |
| 10 Oct 2025 | 49.35 | 49.50 | 49.90 | 48.50 | 11200 | 0.61% |
| 09 Oct 2025 | 49.05 | 49.00 | 49.45 | 48.05 | 14400 | -1.31% |
| 08 Oct 2025 | 49.70 | 50.40 | 50.70 | 49.00 | 28800 | -3.50% |
| 07 Oct 2025 | 51.50 | 52.50 | 52.50 | 50.50 | 35200 | -1.72% |
| 06 Oct 2025 | 52.40 | 54.35 | 54.40 | 52.10 | 35200 | -4.73% |
| 03 Oct 2025 | 55.00 | 55.50 | 55.50 | 54.00 | 9600 | -0.90% |
| 01 Oct 2025 | 55.50 | 57.50 | 57.50 | 55.50 | 9600 | -0.72% |
| 30 Sep 2025 | 55.90 | 56.80 | 56.80 | 55.80 | 8000 | 2.57% |
| 29 Sep 2025 | 54.50 | 57.50 | 57.50 | 54.50 | 19200 | -3.20% |
| 26 Sep 2025 | 56.30 | 60.00 | 60.00 | 55.90 | 92800 | -6.87% |
| 25 Sep 2025 | 60.45 | 60.05 | 61.35 | 58.75 | 46400 | -1.31% |
| 24 Sep 2025 | 61.25 | 61.50 | 61.50 | 61.15 | 8000 | 0.25% |
| 23 Sep 2025 | 61.10 | 61.50 | 61.90 | 61.00 | 20800 | -2.24% |
| 22 Sep 2025 | 62.50 | 64.50 | 64.50 | 61.75 | 19200 | 0.00% |
| 19 Sep 2025 | 62.50 | 62.15 | 63.35 | 58.35 | 145600 | -2.04% |
| 18 Sep 2025 | 63.80 | 64.00 | 64.00 | 62.50 | 8000 | 2.00% |
| 17 Sep 2025 | 62.55 | 63.15 | 64.00 | 62.15 | 27200 | -1.57% |
| 16 Sep 2025 | 63.55 | 63.55 | 64.00 | 63.00 | 19200 | -0.39% |
| 15 Sep 2025 | 63.80 | 63.75 | 65.60 | 63.75 | 16000 | -1.85% |
| 12 Sep 2025 | 65.00 | 66.00 | 66.00 | 63.60 | 6400 | -1.14% |
| 11 Sep 2025 | 65.75 | 64.20 | 65.80 | 64.20 | 9600 | 2.41% |
| 10 Sep 2025 | 64.20 | 66.00 | 66.00 | 63.00 | 30400 | 3.22% |
| 09 Sep 2025 | 62.20 | 63.00 | 63.10 | 61.50 | 65600 | -1.43% |
| 08 Sep 2025 | 63.10 | 62.60 | 64.80 | 62.00 | 51200 | 0.80% |
| 05 Sep 2025 | 62.60 | 63.05 | 63.05 | 62.60 | 6400 | -0.79% |
| 04 Sep 2025 | 63.10 | 64.50 | 64.90 | 63.05 | 25600 | -1.94% |
| 03 Sep 2025 | 64.35 | 66.95 | 66.95 | 63.05 | 62400 | -3.96% |
| 02 Sep 2025 | 67.00 | 67.15 | 67.50 | 66.05 | 24000 | -1.18% |
| 01 Sep 2025 | 67.80 | 69.90 | 69.90 | 67.80 | 8000 | 1.73% |
| 29 Aug 2025 | 66.65 | 67.00 | 71.90 | 66.00 | 80000 | 0.53% |
| 28 Aug 2025 | 66.30 | 71.95 | 71.95 | 64.00 | 96000 | -8.43% |
| 26 Aug 2025 | 72.40 | 68.50 | 73.00 | 68.50 | 12800 | 3.65% |
| 25 Aug 2025 | 69.85 | 70.30 | 71.45 | 69.40 | 14400 | -0.36% |
| 22 Aug 2025 | 70.10 | 71.25 | 71.25 | 70.00 | 8000 | -5.08% |
| 21 Aug 2025 | 73.85 | 73.00 | 73.85 | 72.95 | 9600 | 3.87% |
| 20 Aug 2025 | 71.10 | 72.20 | 72.20 | 71.10 | 14400 | -1.52% |
| 19 Aug 2025 | 72.20 | 72.00 | 73.85 | 72.00 | 24000 | 3.14% |
| 18 Aug 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 8000 | 0.00% |
| 14 Aug 2025 | 70.00 | 72.50 | 72.50 | 68.25 | 24000 | -2.78% |
| 13 Aug 2025 | 72.00 | 73.00 | 73.00 | 70.75 | 16000 | -1.71% |
| 12 Aug 2025 | 73.25 | 71.40 | 73.50 | 71.40 | 35200 | 5.78% |
| 11 Aug 2025 | 69.25 | 68.45 | 72.40 | 68.45 | 49600 | 2.74% |
| 08 Aug 2025 | 67.40 | 67.40 | 68.75 | 66.60 | 67200 | -2.67% |
| 07 Aug 2025 | 69.25 | 71.60 | 72.00 | 68.70 | 60800 | -3.69% |
| 06 Aug 2025 | 71.90 | 75.60 | 75.60 | 71.00 | 35200 | -0.48% |
| 05 Aug 2025 | 72.25 | 74.55 | 75.00 | 70.30 | 166400 | -4.81% |
| 04 Aug 2025 | 75.90 | 76.00 | 76.00 | 75.55 | 16000 | -0.78% |
| 01 Aug 2025 | 76.50 | 78.25 | 78.25 | 75.00 | 51200 | -3.29% |
| 31 Jul 2025 | 79.10 | 81.00 | 81.50 | 79.05 | 25600 | -3.36% |
| 30 Jul 2025 | 81.85 | 76.00 | 84.50 | 76.00 | 86400 | 4.33% |
| 29 Jul 2025 | 78.45 | 75.05 | 79.50 | 75.05 | 40000 | 0.90% |
| 28 Jul 2025 | 77.75 | 82.00 | 82.80 | 76.15 | 80000 | -4.07% |
| 25 Jul 2025 | 81.05 | 84.00 | 84.00 | 81.00 | 68800 | -2.41% |
| 24 Jul 2025 | 83.05 | 86.10 | 86.10 | 82.20 | 136000 | -3.54% |
| 23 Jul 2025 | 86.10 | 88.75 | 88.75 | 85.05 | 94400 | -2.99% |
| 22 Jul 2025 | 88.75 | 91.50 | 93.95 | 86.00 | 451200 | -9.67% |
| 21 Jul 2025 | 98.25 | 98.00 | 100.50 | 93.20 | 216000 | 0.77% |
| 18 Jul 2025 | 97.50 | 98.00 | 100.00 | 94.95 | 107200 | -2.94% |
| 17 Jul 2025 | 100.45 | 94.25 | 103.40 | 92.05 | 627200 | 10.81% |
| 16 Jul 2025 | 90.65 | 88.85 | 96.40 | 87.20 | 305600 | 2.20% |
| 15 Jul 2025 | 88.70 | 92.95 | 93.45 | 88.15 | 188800 | -4.37% |
| 14 Jul 2025 | 92.75 | 94.10 | 94.10 | 91.45 | 182400 | -3.59% |
| 11 Jul 2025 | 96.20 | 100.00 | 100.00 | 94.90 | 137600 | -3.70% |
| 10 Jul 2025 | 99.90 | 97.00 | 101.80 | 97.00 | 278400 | 2.15% |
| 09 Jul 2025 | 97.80 | 94.25 | 97.80 | 94.25 | 155200 | 4.99% |
| 08 Jul 2025 | 93.15 | 92.35 | 94.50 | 92.05 | 97600 | -1.48% |
| 07 Jul 2025 | 94.55 | 97.30 | 98.00 | 94.30 | 169600 | -4.74% |
| 04 Jul 2025 | 99.25 | 96.00 | 100.00 | 93.75 | 630400 | 0.61% |
| 03 Jul 2025 | 98.65 | 104.00 | 104.90 | 98.65 | 520000 | -4.96% |
