Price Data Selection & Download
Suraj Industries Share Price All Time Records & Statistics (Aug 2020 - May 2026)
1190 daily OHLCV records on BSE from Aug. 2020 to May 2026. Explore SURJIND true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹166.34
December 29, 2021
BSE Exchange
Share Price All Time Low
₹1.09
August 19, 2020
BSE Exchange
Highest Volume Trading Day
266,261
December 20, 2024 • ₹83.32
BSE Exchange
Share Price History Data (Aug 2020 - May 2026)
SURJIND daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹64.39 | ₹64.39 | ₹57.50 | ₹62.05 | 20,637 |
| 2026-05-26 | ₹65.25 | ₹66.59 | ₹58.50 | ₹61.89 | 80,995 |
| 2026-05-25 | ₹48.49 | ₹55.52 | ₹45.52 | ₹55.52 | 23,739 |
| 2026-05-22 | ₹47.15 | ₹48.69 | ₹41.51 | ₹46.27 | 5,410 |
| 2026-05-21 | ₹49.43 | ₹49.43 | ₹47.10 | ₹47.15 | 131 |
| 2026-05-20 | ₹48.15 | ₹48.95 | ₹47.10 | ₹48.95 | 87 |
| 2026-05-19 | ₹48.50 | ₹48.50 | ₹48.20 | ₹48.20 | 115 |
| 2026-05-18 | ₹53.20 | ₹53.20 | ₹47.65 | ₹48.10 | 3,005 |
| 2026-05-15 | ₹49.40 | ₹49.90 | ₹49.40 | ₹49.80 | 50 |
| 2026-05-14 | ₹52.00 | ₹52.00 | ₹47.75 | ₹49.91 | 2,552 |
| 2026-05-13 | ₹47.10 | ₹49.90 | ₹47.10 | ₹49.90 | 272 |
| 2026-05-12 | ₹48.80 | ₹51.50 | ₹47.20 | ₹48.47 | 4,393 |
| 2026-05-11 | ₹52.44 | ₹52.44 | ₹47.50 | ₹47.83 | 3,130 |
| 2026-05-08 | ₹48.15 | ₹49.44 | ₹47.01 | ₹47.99 | 2,075 |
| 2026-05-07 | ₹49.65 | ₹49.90 | ₹48.15 | ₹49.80 | 459 |
| 2026-05-06 | ₹47.65 | ₹49.20 | ₹45.90 | ₹48.04 | 3,837 |
| 2026-05-05 | ₹48.00 | ₹50.40 | ₹47.00 | ₹47.05 | 8,159 |
| 2026-05-04 | ₹51.80 | ₹51.80 | ₹46.32 | ₹50.10 | 1,620 |
| 2026-04-30 | ₹48.40 | ₹51.00 | ₹47.96 | ₹49.50 | 1,957 |
| 2026-04-29 | ₹46.60 | ₹49.40 | ₹46.00 | ₹49.35 | 1,339 |
| 2026-04-28 | ₹46.15 | ₹48.40 | ₹45.80 | ₹47.80 | 5,086 |
| 2026-04-27 | ₹45.95 | ₹48.35 | ₹45.95 | ₹46.34 | 2,752 |
| 2026-04-24 | ₹47.65 | ₹47.65 | ₹45.00 | ₹45.10 | 245 |
| 2026-04-23 | ₹47.70 | ₹47.70 | ₹45.50 | ₹46.65 | 323 |
| 2026-04-22 | ₹47.80 | ₹48.95 | ₹46.05 | ₹48.01 | 8,894 |
| 2026-04-21 | ₹47.00 | ₹49.69 | ₹44.55 | ₹45.21 | 7,576 |
| 2026-04-20 | ₹43.00 | ₹45.75 | ₹43.00 | ₹44.46 | 5,635 |
| 2026-04-17 | ₹44.65 | ₹48.00 | ₹44.65 | ₹45.50 | 6,875 |
| 2026-04-16 | ₹46.00 | ₹46.00 | ₹43.50 | ₹44.97 | 6,326 |
| 2026-04-15 | ₹46.90 | ₹47.65 | ₹45.20 | ₹45.43 | 3,871 |
| 2026-04-13 | ₹45.20 | ₹46.95 | ₹45.20 | ₹46.90 | 230 |
| 2026-04-10 | ₹49.60 | ₹49.60 | ₹44.65 | ₹47.44 | 1,077 |
| 2026-04-09 | ₹46.65 | ₹47.65 | ₹44.05 | ₹47.41 | 1,620 |
| 2026-04-08 | ₹47.24 | ₹47.30 | ₹44.25 | ₹46.00 | 2,072 |
| 2026-04-07 | ₹45.00 | ₹46.66 | ₹45.00 | ₹45.05 | 301 |
| 2026-04-06 | ₹47.40 | ₹47.42 | ₹42.51 | ₹45.00 | 9,670 |
| 2026-04-02 | ₹42.05 | ₹42.65 | ₹40.07 | ₹42.65 | 1,129 |
| 2026-04-01 | ₹43.65 | ₹44.65 | ₹42.01 | ₹42.01 | 325 |
| 2026-03-30 | ₹42.15 | ₹42.35 | ₹40.00 | ₹42.35 | 1,033 |
| 2026-03-27 | ₹42.08 | ₹45.00 | ₹42.00 | ₹42.15 | 49,338 |
| 2026-03-25 | ₹42.35 | ₹43.83 | ₹40.41 | ₹41.08 | 3,084 |
| 2026-03-24 | ₹42.36 | ₹43.15 | ₹41.79 | ₹42.07 | 5,315 |
| 2026-03-23 | ₹40.21 | ₹44.95 | ₹40.21 | ₹43.07 | 2,994 |
| 2026-03-20 | ₹44.25 | ₹45.25 | ₹43.58 | ₹44.95 | 1,073 |
| 2026-03-19 | ₹45.85 | ₹45.85 | ₹43.25 | ₹43.45 | 4,277 |
| 2026-03-18 | ₹45.00 | ₹45.74 | ₹44.15 | ₹44.83 | 6,379 |
| 2026-03-17 | ₹44.84 | ₹46.15 | ₹43.25 | ₹44.88 | 548 |
| 2026-03-16 | ₹44.98 | ₹45.00 | ₹42.85 | ₹44.84 | 1,614 |
| 2026-03-13 | ₹46.56 | ₹46.56 | ₹45.10 | ₹45.50 | 3,607 |
| 2026-03-12 | ₹47.44 | ₹47.44 | ₹45.01 | ₹46.56 | 428 |
| 2026-03-11 | ₹48.95 | ₹48.95 | ₹47.10 | ₹47.44 | 402 |
| 2026-03-10 | ₹48.20 | ₹49.99 | ₹46.95 | ₹48.70 | 3,103 |
| 2026-03-09 | ₹54.00 | ₹55.62 | ₹45.27 | ₹48.07 | 13,838 |
| 2026-03-06 | ₹49.65 | ₹49.65 | ₹46.00 | ₹46.35 | 747 |
| 2026-03-05 | ₹46.20 | ₹49.90 | ₹46.20 | ₹49.40 | 2,726 |
| 2026-03-04 | ₹53.49 | ₹53.49 | ₹45.25 | ₹45.94 | 3,815 |
| 2026-03-02 | ₹40.30 | ₹54.00 | ₹40.30 | ₹53.82 | 9,715 |
| 2026-02-27 | ₹48.11 | ₹48.21 | ₹48.10 | ₹48.20 | 2,592 |
| 2026-02-26 | ₹48.27 | ₹49.00 | ₹47.11 | ₹48.00 | 3,331 |
| 2026-02-25 | ₹49.45 | ₹50.90 | ₹47.11 | ₹48.27 | 810 |
| 2026-02-24 | ₹49.05 | ₹50.85 | ₹49.05 | ₹49.31 | 37 |
| 2026-02-23 | ₹51.65 | ₹51.94 | ₹47.60 | ₹49.82 | 782 |
| 2026-02-20 | ₹53.60 | ₹53.65 | ₹52.10 | ₹53.00 | 2,185 |
| 2026-02-19 | ₹52.85 | ₹53.00 | ₹51.22 | ₹52.10 | 12,454 |
| 2026-02-18 | ₹52.60 | ₹52.65 | ₹50.00 | ₹52.00 | 10,368 |
| 2026-02-17 | ₹52.65 | ₹53.65 | ₹50.00 | ₹50.30 | 7,129 |
| 2026-02-16 | ₹50.00 | ₹52.00 | ₹49.05 | ₹50.24 | 7,223 |
| 2026-02-13 | ₹50.00 | ₹50.00 | ₹50.00 | ₹50.00 | 10 |
| 2026-02-12 | ₹49.50 | ₹52.01 | ₹47.51 | ₹50.00 | 6,976 |
| 2026-02-11 | ₹47.06 | ₹50.01 | ₹46.50 | ₹49.50 | 18,910 |
| 2026-02-10 | ₹47.02 | ₹48.90 | ₹44.10 | ₹47.06 | 9,415 |
| 2026-02-09 | ₹43.00 | ₹52.00 | ₹43.00 | ₹47.44 | 40,725 |
| 2026-02-06 | ₹57.00 | ₹63.00 | ₹51.44 | ₹53.03 | 10,105 |
| 2026-02-05 | ₹53.00 | ₹56.00 | ₹49.51 | ₹53.56 | 32,829 |
| 2026-02-04 | ₹50.00 | ₹52.90 | ₹48.50 | ₹52.61 | 19,631 |
| 2026-02-03 | ₹53.40 | ₹53.40 | ₹48.30 | ₹50.81 | 31,566 |
| 2026-02-02 | ₹51.81 | ₹52.00 | ₹48.00 | ₹50.13 | 15,891 |
| 2026-02-01 | ₹53.90 | ₹53.90 | ₹46.00 | ₹46.18 | 28,591 |
| 2026-01-30 | ₹48.29 | ₹51.01 | ₹45.20 | ₹50.57 | 6,463 |
| 2026-01-29 | ₹44.54 | ₹49.00 | ₹43.69 | ₹48.29 | 14,828 |
| 2026-01-28 | ₹44.65 | ₹47.00 | ₹43.62 | ₹45.39 | 4,269 |
| 2026-01-27 | ₹42.94 | ₹48.00 | ₹42.89 | ₹43.17 | 5,523 |
| 2026-01-23 | ₹43.70 | ₹43.70 | ₹41.00 | ₹41.15 | 7,288 |
| 2026-01-22 | ₹46.15 | ₹46.15 | ₹40.51 | ₹41.79 | 14,684 |
| 2026-01-21 | ₹48.07 | ₹48.31 | ₹42.85 | ₹46.23 | 1,796 |
| 2026-01-20 | ₹48.70 | ₹49.00 | ₹45.50 | ₹47.84 | 2,818 |
| 2026-01-19 | ₹48.97 | ₹49.21 | ₹48.05 | ₹48.73 | 578 |
| 2026-01-16 | ₹49.06 | ₹51.00 | ₹45.00 | ₹47.64 | 135,025 |
| 2026-01-14 | ₹48.40 | ₹50.00 | ₹47.85 | ₹49.06 | 8,070 |
| 2026-01-13 | ₹48.85 | ₹49.60 | ₹43.00 | ₹47.42 | 10,517 |
| 2026-01-12 | ₹41.45 | ₹47.40 | ₹40.52 | ₹46.68 | 8,488 |
| 2026-01-09 | ₹42.15 | ₹42.15 | ₹40.22 | ₹41.40 | 451 |
| 2026-01-08 | ₹45.24 | ₹45.24 | ₹42.00 | ₹42.14 | 1,421 |
| 2026-01-07 | ₹42.85 | ₹47.46 | ₹42.06 | ₹45.02 | 8,861 |
| 2026-01-06 | ₹44.50 | ₹45.50 | ₹42.01 | ₹42.09 | 2,977 |
| 2026-01-05 | ₹40.29 | ₹44.84 | ₹40.29 | ₹44.84 | 2,537 |
| 2026-01-02 | ₹41.60 | ₹44.49 | ₹40.83 | ₹44.19 | 2,220 |
| 2026-01-01 | ₹40.75 | ₹41.75 | ₹40.75 | ₹40.81 | 2,387 |
Suraj Industries Share Price Performance Analysis (Aug 2020 - May 2026)
SURJIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+52.05%
₹40.81 → ₹62.05
Year to Date
Price Volatility
7.90%
Low Volatility
Year to Date
Average Daily Volume
8,620
Year to Date Average
BSE Exchange
Suraj Industries Share Price History – Frequently Asked Questions
Common questions about SURJIND historical data and records. For live price, key ratios and fundamentals, see SURJIND stock price BSE.
What is the all-time high share price of Suraj Industries (SURJIND)?
The all-time high share price of Suraj Industries was ₹166.34 recorded on December 29, 2021 on the BSE exchange.
What is the all-time low share price of Suraj Industries (SURJIND)?
The all-time low share price of Suraj Industries was ₹1.09 recorded on August 19, 2020 on the BSE exchange.
How can I download SURJIND historical share price data?
You can download Suraj Industries 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 SURJIND shares?
The highest trading volume day for Suraj Industries was 266,261 shares traded on December 20, 2024 on the BSE exchange, with share price at ₹83.32.