SUNTECK.NSSUNTECK.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $420.00 | $423.00 | $420.00 | $421.85 | 8,487 |
| 1/13/2026 | $419.00 | $424.35 | $416.10 | $420.50 | 184,341 |
| 1/12/2026 | $418.60 | $425.45 | $409.25 | $419.70 | 214,130 |
| 1/9/2026 | $420.05 | $428.70 | $417.55 | $420.80 | 178,658 |
| 1/8/2026 | $416.60 | $432.70 | $416.60 | $425.00 | 193,615 |
| 1/7/2026 | $420.05 | $426.40 | $417.30 | $419.75 | 89,900 |
| 1/6/2026 | $422.50 | $425.05 | $417.00 | $422.15 | 100,020 |
| 1/5/2026 | $427.05 | $427.40 | $418.95 | $422.20 | 133,289 |
| 1/2/2026 | $430.35 | $443.30 | $422.25 | $431.45 | 807,436 |
| 1/1/2026 | $397.10 | $435.55 | $397.10 | $429.90 | 4.43M |
| 12/31/2025 | $398.95 | $401.70 | $395.00 | $396.05 | 290,675 |
| 12/30/2025 | $401.00 | $404.75 | $397.50 | $398.95 | 165,352 |
| 12/29/2025 | $400.00 | $409.70 | $399.85 | $403.25 | 213,799 |
| 12/26/2025 | $414.65 | $415.90 | $399.50 | $403.95 | 375,585 |
| 12/24/2025 | $410.40 | $417.95 | $410.40 | $414.05 | 93,549 |
| 12/23/2025 | $417.00 | $422.00 | $408.40 | $412.00 | 186,596 |
| 12/22/2025 | $392.05 | $418.00 | $392.05 | $417.00 | 369,646 |
| 12/19/2025 | $389.20 | $395.60 | $386.40 | $391.35 | 79,180 |
| 12/18/2025 | $395.30 | $396.10 | $384.50 | $386.55 | 285,419 |
| 12/17/2025 | $400.05 | $400.05 | $393.05 | $395.30 | 62,412 |
| 12/16/2025 | $403.20 | $403.20 | $397.00 | $399.25 | 47,506 |
| 12/15/2025 | $399.20 | $405.00 | $395.05 | $403.70 | 56,490 |
| 12/12/2025 | $404.05 | $407.50 | $397.75 | $400.75 | 84,809 |
| 12/11/2025 | $398.80 | $406.00 | $396.10 | $402.30 | 75,529 |
| 12/10/2025 | $405.50 | $412.75 | $397.20 | $398.55 | 87,912 |
| 12/9/2025 | $402.00 | $407.25 | $395.00 | $404.35 | 92,959 |
| 12/8/2025 | $405.95 | $409.85 | $389.95 | $406.30 | 195,009 |
| 12/5/2025 | $411.10 | $412.70 | $402.75 | $404.85 | 135,503 |
| 12/4/2025 | $420.40 | $420.40 | $410.20 | $412.45 | 57,731 |
| 12/3/2025 | $418.00 | $421.70 | $411.10 | $418.10 | 86,234 |
| 12/2/2025 | $421.95 | $422.30 | $416.55 | $418.85 | 86,211 |
| 12/1/2025 | $422.65 | $424.90 | $417.00 | $420.20 | 71,889 |
| 11/30/2025 | $422.65 | $424.90 | $417.00 | $420.20 | 71,879 |
| 11/28/2025 | $418.05 | $424.95 | $416.30 | $423.05 | 102,034 |
| 11/27/2025 | $429.90 | $429.90 | $414.00 | $416.25 | 104,798 |
| 11/26/2025 | $420.20 | $429.50 | $418.50 | $428.15 | 76,767 |
| 11/25/2025 | $419.05 | $426.00 | $417.00 | $419.55 | 171,813 |
| 11/24/2025 | $419.95 | $419.95 | $412.00 | $416.95 | 113,385 |
| 11/21/2025 | $426.00 | $427.20 | $415.20 | $418.70 | 82,528 |
| 11/19/2025 | $425.10 | $438.00 | $423.30 | $436.60 | 200,859 |
| 11/18/2025 | $435.00 | $435.70 | $425.60 | $427.00 | 160,031 |
| 11/17/2025 | $443.00 | $447.90 | $432.40 | $434.85 | 149,693 |
| 11/14/2025 | $446.45 | $449.35 | $442.40 | $446.25 | 96,415 |
| 11/13/2025 | $445.00 | $457.35 | $443.75 | $448.40 | 196,848 |
| 11/12/2025 | $440.70 | $447.95 | $440.70 | $444.90 | 122,239 |
| 11/11/2025 | $440.50 | $443.45 | $435.65 | $440.65 | 110,891 |
| 11/10/2025 | $449.55 | $449.55 | $438.25 | $443.30 | 101,508 |
| 11/7/2025 | $447.60 | $447.80 | $436.45 | $442.80 | 159,324 |
| 11/6/2025 | $463.00 | $469.00 | $446.30 | $447.60 | 280,086 |
| 11/4/2025 | $465.20 | $470.20 | $453.95 | $460.10 | 283,913 |
| 11/3/2025 | $444.75 | $472.50 | $443.20 | $462.95 | 1.14M |
| 10/31/2025 | $456.00 | $456.00 | $441.05 | $442.45 | 143,177 |
| 10/30/2025 | $444.95 | $456.75 | $444.95 | $454.40 | 411,260 |
| 10/29/2025 | $440.00 | $450.25 | $434.15 | $444.65 | 449,207 |
| 10/28/2025 | $434.50 | $441.00 | $432.95 | $439.75 | 286,268 |
| 10/27/2025 | $437.10 | $439.90 | $433.00 | $434.40 | 185,571 |
| 10/24/2025 | $439.00 | $441.80 | $431.65 | $434.75 | 221,059 |
| 10/23/2025 | $440.00 | $440.05 | $431.35 | $432.75 | 142,592 |
| 10/21/2025 | $434.30 | $439.30 | $433.95 | $437.05 | 56,494 |
| 10/20/2025 | $432.60 | $437.60 | $422.85 | $431.80 | 321,974 |
| 10/17/2025 | $451.95 | $459.90 | $421.65 | $428.55 | 1.64M |
| 10/16/2025 | $445.00 | $448.20 | $430.40 | $436.10 | 386,756 |