Price Data Selection & Download
Sunteck Realty Share Price All Time Records & Statistics (Nov 2009 - Jul 2026)
4116 daily OHLCV records on NSE from Nov. 2009 to July 2026.
Share Price All Time High
₹699.00
July 16, 2024
NSE Exchange
Share Price All Time Low
₹86.00
February 12, 2016
NSE Exchange
Highest Volume Trading Day
23,607,716
April 22, 2026 • ₹357.85
NSE Exchange
Share Price History Data (Nov 2009 - Jul 2026)
SUNTECK daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹305.90 | ₹310.15 | ₹300.50 | ₹306.25 | 467,373 |
| 2026-07-23 | ₹290.75 | ₹323.95 | ₹289.85 | ₹302.60 | 3,923,596 |
| 2026-07-22 | ₹315.40 | ₹319.00 | ₹289.25 | ₹290.70 | 908,279 |
| 2026-07-21 | ₹319.80 | ₹319.80 | ₹312.15 | ₹315.00 | 200,693 |
| 2026-07-20 | ₹315.95 | ₹319.15 | ₹310.60 | ₹317.00 | 224,431 |
| 2026-07-17 | ₹311.55 | ₹316.00 | ₹310.20 | ₹314.05 | 276,683 |
| 2026-07-16 | ₹312.30 | ₹316.25 | ₹309.75 | ₹311.55 | 139,331 |
| 2026-07-15 | ₹312.80 | ₹318.90 | ₹311.20 | ₹313.50 | 179,073 |
| 2026-07-14 | ₹323.00 | ₹323.65 | ₹309.45 | ₹312.80 | 397,746 |
| 2026-07-13 | ₹324.00 | ₹329.00 | ₹318.15 | ₹323.95 | 363,489 |
| 2026-07-10 | ₹321.50 | ₹332.95 | ₹321.50 | ₹327.20 | 387,607 |
| 2026-07-09 | ₹312.15 | ₹323.35 | ₹309.30 | ₹319.25 | 1,601,631 |
| 2026-07-08 | ₹329.70 | ₹329.70 | ₹310.10 | ₹312.15 | 277,791 |
| 2026-07-07 | ₹340.00 | ₹340.00 | ₹326.25 | ₹329.70 | 159,202 |
| 2026-07-06 | ₹332.00 | ₹343.00 | ₹329.10 | ₹338.90 | 441,355 |
| 2026-07-03 | ₹333.80 | ₹337.85 | ₹327.90 | ₹330.95 | 213,338 |
| 2026-07-02 | ₹326.00 | ₹331.85 | ₹325.45 | ₹330.45 | 223,620 |
| 2026-07-01 | ₹310.05 | ₹329.00 | ₹310.05 | ₹326.70 | 266,794 |
| 2026-06-30 | ₹316.05 | ₹319.95 | ₹309.20 | ₹310.75 | 205,734 |
| 2026-06-29 | ₹317.60 | ₹323.00 | ₹305.65 | ₹315.70 | 171,179 |
| 2026-06-25 | ₹324.65 | ₹325.50 | ₹317.90 | ₹319.00 | 107,265 |
| 2026-06-24 | ₹315.00 | ₹328.80 | ₹310.35 | ₹323.10 | 375,904 |
| 2026-06-23 | ₹323.45 | ₹333.40 | ₹313.00 | ₹315.10 | 449,657 |
| 2026-06-22 | ₹326.00 | ₹329.20 | ₹322.20 | ₹323.45 | 198,586 |
| 2026-06-19 | ₹324.00 | ₹327.45 | ₹319.50 | ₹326.10 | 268,420 |
| 2026-06-18 | ₹316.00 | ₹326.60 | ₹315.60 | ₹324.45 | 542,013 |
| 2026-06-17 | ₹311.90 | ₹319.05 | ₹307.25 | ₹316.00 | 440,623 |
| 2026-06-16 | ₹298.25 | ₹314.90 | ₹298.25 | ₹312.95 | 659,079 |
| 2026-06-15 | ₹294.90 | ₹306.70 | ₹294.20 | ₹298.25 | 518,062 |
| 2026-06-12 | ₹278.85 | ₹289.70 | ₹276.20 | ₹287.35 | 310,123 |
| 2026-06-11 | ₹275.50 | ₹278.30 | ₹272.50 | ₹273.70 | 206,500 |
| 2026-06-10 | ₹282.00 | ₹286.40 | ₹278.30 | ₹279.15 | 236,500 |
| 2026-06-09 | ₹274.15 | ₹285.00 | ₹274.15 | ₹281.95 | 281,514 |
| 2026-06-08 | ₹279.95 | ₹279.95 | ₹273.50 | ₹274.15 | 259,690 |
| 2026-06-05 | ₹280.00 | ₹287.00 | ₹279.85 | ₹282.30 | 240,500 |
| 2026-06-04 | ₹281.40 | ₹284.60 | ₹277.55 | ₹278.10 | 264,555 |
| 2026-06-03 | ₹288.20 | ₹289.00 | ₹276.15 | ₹281.40 | 414,289 |
| 2026-06-02 | ₹287.70 | ₹290.00 | ₹280.40 | ₹288.15 | 334,522 |
| 2026-06-01 | ₹289.95 | ₹296.45 | ₹286.55 | ₹289.50 | 281,048 |
| 2026-05-29 | ₹300.15 | ₹300.15 | ₹281.90 | ₹285.70 | 2,062,531 |
| 2026-05-27 | ₹301.15 | ₹303.00 | ₹296.60 | ₹300.20 | 222,544 |
| 2026-05-26 | ₹303.70 | ₹309.30 | ₹299.75 | ₹301.15 | 210,254 |
| 2026-05-25 | ₹292.95 | ₹312.60 | ₹290.70 | ₹303.65 | 805,256 |
| 2026-05-22 | ₹287.30 | ₹291.60 | ₹282.40 | ₹288.20 | 318,811 |
| 2026-05-21 | ₹294.00 | ₹295.65 | ₹284.75 | ₹285.95 | 322,113 |
| 2026-05-20 | ₹293.00 | ₹293.00 | ₹284.50 | ₹290.80 | 313,020 |
| 2026-05-19 | ₹301.95 | ₹304.05 | ₹295.05 | ₹295.90 | 321,007 |
| 2026-05-18 | ₹315.35 | ₹315.35 | ₹295.00 | ₹301.65 | 416,505 |
| 2026-05-15 | ₹314.50 | ₹321.25 | ₹309.25 | ₹318.00 | 172,766 |
| 2026-05-14 | ₹311.00 | ₹315.00 | ₹303.00 | ₹312.80 | 162,212 |
| 2026-05-13 | ₹306.00 | ₹310.30 | ₹301.05 | ₹308.15 | 260,563 |
| 2026-05-12 | ₹325.00 | ₹325.20 | ₹304.10 | ₹304.95 | 378,237 |
| 2026-05-11 | ₹343.40 | ₹343.40 | ₹321.10 | ₹323.65 | 531,551 |
| 2026-05-08 | ₹346.00 | ₹349.00 | ₹343.15 | ₹345.00 | 176,274 |
| 2026-05-07 | ₹353.85 | ₹358.10 | ₹345.35 | ₹348.15 | 397,544 |
| 2026-05-06 | ₹339.00 | ₹354.00 | ₹336.00 | ₹351.30 | 392,072 |
| 2026-05-05 | ₹339.00 | ₹341.65 | ₹333.05 | ₹335.70 | 199,889 |
| 2026-05-04 | ₹344.25 | ₹344.25 | ₹333.40 | ₹339.00 | 313,031 |
| 2026-04-30 | ₹352.75 | ₹352.75 | ₹338.00 | ₹340.25 | 394,391 |
| 2026-04-29 | ₹354.75 | ₹360.60 | ₹351.10 | ₹355.00 | 436,257 |
| 2026-04-28 | ₹358.65 | ₹358.65 | ₹350.15 | ₹352.20 | 173,312 |
| 2026-04-27 | ₹355.05 | ₹362.00 | ₹353.00 | ₹355.35 | 357,725 |
| 2026-04-24 | ₹358.95 | ₹358.95 | ₹341.20 | ₹350.65 | 601,422 |
| 2026-04-23 | ₹358.00 | ₹368.35 | ₹351.10 | ₹355.70 | 1,060,004 |
| 2026-04-22 | ₹358.00 | ₹382.40 | ₹353.90 | ₹357.85 | 23,607,716 |
| 2026-04-21 | ₹328.95 | ₹347.00 | ₹326.00 | ₹341.10 | 814,481 |
| 2026-04-20 | ₹334.90 | ₹334.90 | ₹320.35 | ₹326.50 | 353,325 |
| 2026-04-17 | ₹338.00 | ₹343.65 | ₹320.05 | ₹333.65 | 2,194,438 |
| 2026-04-16 | ₹331.95 | ₹340.95 | ₹327.20 | ₹337.75 | 283,146 |
| 2026-04-15 | ₹322.00 | ₹333.30 | ₹316.30 | ₹328.65 | 408,193 |
| 2026-04-13 | ₹305.25 | ₹317.95 | ₹305.25 | ₹313.80 | 221,399 |
| 2026-04-10 | ₹313.10 | ₹326.45 | ₹313.10 | ₹316.45 | 223,450 |
| 2026-04-09 | ₹315.20 | ₹319.15 | ₹309.95 | ₹314.30 | 136,665 |
| 2026-04-08 | ₹316.00 | ₹334.40 | ₹312.00 | ₹315.70 | 493,910 |
| 2026-04-07 | ₹305.50 | ₹308.90 | ₹298.65 | ₹300.85 | 118,364 |
| 2026-04-06 | ₹309.00 | ₹309.00 | ₹294.40 | ₹305.55 | 285,386 |
| 2026-04-02 | ₹292.00 | ₹307.80 | ₹283.00 | ₹303.95 | 134,218 |
| 2026-04-01 | ₹282.75 | ₹301.10 | ₹278.55 | ₹295.10 | 182,539 |
| 2026-03-30 | ₹285.05 | ₹285.05 | ₹270.75 | ₹273.20 | 377,849 |
| 2026-03-27 | ₹306.25 | ₹306.25 | ₹284.40 | ₹285.95 | 273,747 |
| 2026-03-25 | ₹302.95 | ₹310.45 | ₹295.90 | ₹303.45 | 234,775 |
| 2026-03-24 | ₹292.00 | ₹302.00 | ₹287.45 | ₹298.10 | 265,882 |
| 2026-03-23 | ₹303.90 | ₹304.85 | ₹285.65 | ₹287.70 | 217,157 |
| 2026-03-20 | ₹311.00 | ₹315.15 | ₹304.10 | ₹307.70 | 131,668 |
| 2026-03-19 | ₹323.05 | ₹323.10 | ₹307.00 | ₹309.15 | 135,630 |
| 2026-03-18 | ₹313.00 | ₹329.50 | ₹313.00 | ₹325.70 | 236,519 |
| 2026-03-17 | ₹307.00 | ₹320.15 | ₹306.15 | ₹314.65 | 314,540 |
| 2026-03-16 | ₹315.00 | ₹321.15 | ₹304.00 | ₹306.25 | 179,074 |
| 2026-03-13 | ₹331.10 | ₹332.60 | ₹314.00 | ₹316.35 | 194,400 |
| 2026-03-12 | ₹341.00 | ₹341.60 | ₹331.25 | ₹334.30 | 158,433 |
| 2026-03-11 | ₹355.95 | ₹357.80 | ₹341.00 | ₹342.35 | 221,354 |
| 2026-03-10 | ₹359.95 | ₹363.70 | ₹345.50 | ₹354.15 | 241,719 |
| 2026-03-09 | ₹370.00 | ₹370.00 | ₹343.95 | ₹351.95 | 442,408 |
| 2026-03-06 | ₹374.50 | ₹387.85 | ₹374.50 | ₹375.65 | 118,444 |
| 2026-03-05 | ₹375.55 | ₹380.60 | ₹368.25 | ₹374.50 | 169,880 |
| 2026-03-04 | ₹382.00 | ₹385.55 | ₹370.00 | ₹375.55 | 212,331 |
| 2026-03-02 | ₹380.05 | ₹404.50 | ₹380.00 | ₹391.05 | 194,503 |
| 2026-02-27 | ₹412.95 | ₹412.95 | ₹396.35 | ₹401.10 | 59,472 |
| 2026-02-26 | ₹405.75 | ₹420.00 | ₹403.20 | ₹415.95 | 124,636 |
| 2026-02-25 | ₹401.25 | ₹409.50 | ₹401.25 | ₹407.95 | 78,690 |
| 2026-02-24 | ₹407.40 | ₹407.45 | ₹397.05 | ₹401.25 | 75,711 |
| 2026-02-23 | ₹409.90 | ₹416.80 | ₹402.15 | ₹410.45 | 135,868 |
| 2026-02-20 | ₹406.45 | ₹410.10 | ₹399.80 | ₹408.90 | 105,234 |
| 2026-02-19 | ₹398.80 | ₹408.00 | ₹396.50 | ₹406.45 | 214,890 |
| 2026-02-18 | ₹403.40 | ₹407.00 | ₹398.35 | ₹401.05 | 132,985 |
| 2026-02-17 | ₹395.00 | ₹406.00 | ₹394.00 | ₹403.70 | 113,097 |
| 2026-02-16 | ₹391.00 | ₹402.65 | ₹391.00 | ₹399.00 | 56,891 |
| 2026-02-13 | ₹401.85 | ₹403.85 | ₹394.20 | ₹398.20 | 69,572 |
| 2026-02-12 | ₹415.00 | ₹416.20 | ₹405.55 | ₹408.25 | 51,207 |
| 2026-02-11 | ₹417.55 | ₹421.00 | ₹408.35 | ₹416.30 | 163,958 |
| 2026-02-10 | ₹417.60 | ₹421.70 | ₹415.50 | ₹418.95 | 98,866 |
| 2026-02-09 | ₹409.60 | ₹421.75 | ₹408.35 | ₹419.10 | 82,661 |
| 2026-02-06 | ₹404.95 | ₹412.25 | ₹403.10 | ₹408.05 | 85,265 |
| 2026-02-05 | ₹415.00 | ₹415.00 | ₹406.20 | ₹409.35 | 84,020 |
| 2026-02-04 | ₹403.10 | ₹417.40 | ₹403.10 | ₹415.75 | 118,967 |
| 2026-02-03 | ₹402.00 | ₹411.50 | ₹400.50 | ₹408.25 | 146,967 |
| 2026-02-02 | ₹398.30 | ₹402.35 | ₹385.60 | ₹393.45 | 145,069 |
| 2026-02-01 | ₹403.00 | ₹423.40 | ₹395.00 | ₹398.30 | 206,888 |
| 2026-01-30 | ₹388.80 | ₹405.65 | ₹382.20 | ₹400.10 | 255,621 |
| 2026-01-29 | ₹375.90 | ₹400.35 | ₹374.90 | ₹384.95 | 376,764 |
| 2026-01-28 | ₹389.90 | ₹389.90 | ₹370.80 | ₹374.20 | 353,178 |
| 2026-01-27 | ₹369.45 | ₹382.40 | ₹361.20 | ₹370.30 | 237,516 |
| 2026-01-23 | ₹388.85 | ₹389.05 | ₹367.00 | ₹369.70 | 428,943 |
| 2026-01-22 | ₹390.80 | ₹402.15 | ₹386.50 | ₹388.85 | 212,917 |
| 2026-01-21 | ₹395.00 | ₹404.00 | ₹380.40 | ₹385.35 | 331,028 |
| 2026-01-20 | ₹403.00 | ₹404.95 | ₹390.85 | ₹402.95 | 190,987 |
| 2026-01-19 | ₹411.00 | ₹414.80 | ₹403.15 | ₹405.20 | 106,884 |
| 2026-01-16 | ₹417.10 | ₹422.00 | ₹415.00 | ₹417.00 | 89,893 |
| 2026-01-14 | ₹420.00 | ₹426.50 | ₹417.65 | ₹423.75 | 235,178 |
| 2026-01-13 | ₹419.00 | ₹424.35 | ₹416.10 | ₹420.50 | 184,324 |
| 2026-01-12 | ₹418.60 | ₹425.45 | ₹409.25 | ₹419.70 | 214,052 |
| 2026-01-09 | ₹420.05 | ₹428.70 | ₹417.55 | ₹420.80 | 178,598 |
| 2026-01-08 | ₹416.60 | ₹432.70 | ₹416.60 | ₹425.00 | 193,596 |
| 2026-01-07 | ₹420.05 | ₹426.40 | ₹417.30 | ₹419.75 | 89,895 |
| 2026-01-06 | ₹422.50 | ₹425.05 | ₹417.00 | ₹422.15 | 100,003 |
| 2026-01-05 | ₹427.05 | ₹427.40 | ₹418.95 | ₹422.20 | 132,440 |
| 2026-01-02 | ₹430.35 | ₹443.30 | ₹422.25 | ₹431.45 | 807,419 |
| 2026-01-01 | ₹397.10 | ₹435.55 | ₹397.10 | ₹429.90 | 4,428,595 |
Sunteck Realty Share Price Performance Analysis (Nov 2009 - Jul 2026)
SUNTECK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-28.76%
₹429.90 → ₹306.25
Year to Date
Price Volatility
13.56%
Low Volatility
Year to Date
Average Daily Volume
534,010
Year to Date Average
NSE Exchange
Sunteck Realty Share Price History – Frequently Asked Questions
Common questions about SUNTECK historical data and records. For live price, key ratios and fundamentals, see SUNTECK screener.
What is the all-time high share price of Sunteck Realty (SUNTECK)?
The all-time high share price of Sunteck Realty was ₹699.0 recorded on July 16, 2024 on the NSE exchange.
What is the all-time low share price of Sunteck Realty (SUNTECK)?
The all-time low share price of Sunteck Realty was ₹86.0 recorded on February 12, 2016 on the NSE exchange.
How can I download SUNTECK historical share price data?
You can download Sunteck Realty historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SUNTECK shares?
The highest trading volume day for Sunteck Realty was 23,607,716 shares traded on April 22, 2026 on the NSE exchange, with share price at ₹357.85.