Price Data Selection & Download
Suryo Foods & Industries Share Price All Time Records & Statistics (Aug 2010 - Sep 2026)
1632 daily OHLCV records on BSE from Aug. 2010 to Sept. 2026. Analyse Suryo Foods & Industries shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹33.82
November 14, 2025
BSE Exchange
Share Price All Time Low
₹3.82
May 07, 2021
BSE Exchange
Highest Volume Trading Day
36,076
November 14, 2025 • ₹33.40
BSE Exchange
Share Price History Data (Aug 2010 - Sep 2026)
SURFI daily open, high, low, close and volume (OHLCV) on BSE — 165 records.
Total Records
165
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹16.35 | ₹16.45 | ₹16.35 | ₹16.36 | 113 |
| 2026-09-17 | ₹17.20 | ₹17.20 | ₹17.20 | ₹17.20 | 100 |
| 2026-09-11 | ₹17.52 | ₹18.35 | ₹17.52 | ₹18.07 | 13 |
| 2026-09-10 | ₹17.56 | ₹17.56 | ₹17.50 | ₹17.51 | 345 |
| 2026-09-09 | ₹19.30 | ₹19.30 | ₹18.35 | ₹18.35 | 254 |
| 2026-09-08 | ₹19.87 | ₹19.88 | ₹18.01 | ₹19.30 | 2,415 |
| 2026-09-07 | ₹18.36 | ₹18.94 | ₹17.55 | ₹18.94 | 885 |
| 2026-09-04 | ₹18.39 | ₹18.39 | ₹16.80 | ₹18.36 | 4,308 |
| 2026-09-03 | ₹17.50 | ₹17.52 | ₹17.50 | ₹17.52 | 1,569 |
| 2026-09-02 | ₹15.89 | ₹16.69 | ₹15.30 | ₹16.69 | 3,841 |
| 2026-09-01 | ₹15.91 | ₹15.91 | ₹15.12 | ₹15.90 | 1,674 |
| 2026-08-31 | ₹16.52 | ₹17.19 | ₹15.69 | ₹15.90 | 4,028 |
| 2026-08-28 | ₹17.19 | ₹17.19 | ₹16.50 | ₹16.51 | 2,491 |
| 2026-08-27 | ₹15.29 | ₹16.39 | ₹15.29 | ₹16.39 | 2,564 |
| 2026-08-26 | ₹16.50 | ₹17.00 | ₹15.54 | ₹15.61 | 5,244 |
| 2026-08-25 | ₹16.14 | ₹17.81 | ₹16.14 | ₹16.21 | 843 |
| 2026-08-24 | ₹16.15 | ₹17.00 | ₹16.15 | ₹16.98 | 791 |
| 2026-08-21 | ₹17.34 | ₹17.85 | ₹16.16 | ₹17.00 | 489 |
| 2026-08-20 | ₹17.00 | ₹17.00 | ₹17.00 | ₹17.00 | 4 |
| 2026-08-19 | ₹17.20 | ₹17.20 | ₹17.20 | ₹17.20 | 2 |
| 2026-08-18 | ₹16.15 | ₹17.79 | ₹16.15 | ₹17.20 | 593 |
| 2026-08-17 | ₹17.37 | ₹17.37 | ₹16.50 | ₹17.00 | 592 |
| 2026-08-14 | ₹17.55 | ₹18.69 | ₹16.95 | ₹17.03 | 538 |
| 2026-08-13 | ₹17.00 | ₹17.84 | ₹17.00 | ₹17.84 | 263 |
| 2026-08-12 | ₹17.10 | ₹17.10 | ₹16.26 | ₹17.00 | 843 |
| 2026-08-11 | ₹18.85 | ₹18.85 | ₹17.11 | ₹17.11 | 533 |
| 2026-08-10 | ₹18.00 | ₹18.00 | ₹17.99 | ₹17.99 | 102 |
| 2026-08-07 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 809 |
| 2026-08-06 | ₹18.88 | ₹18.88 | ₹18.88 | ₹18.88 | 25 |
| 2026-07-31 | ₹18.89 | ₹18.89 | ₹18.80 | ₹18.88 | 1,512 |
| 2026-07-30 | ₹17.86 | ₹18.80 | ₹17.86 | ₹18.80 | 121 |
| 2026-07-28 | ₹18.75 | ₹18.80 | ₹18.75 | ₹18.80 | 11 |
| 2026-07-27 | ₹19.49 | ₹19.49 | ₹17.79 | ₹18.87 | 1,010 |
| 2026-07-23 | ₹20.64 | ₹20.64 | ₹18.72 | ₹18.72 | 10 |
| 2026-07-22 | ₹19.70 | ₹19.70 | ₹19.70 | ₹19.70 | 2 |
| 2026-07-21 | ₹19.78 | ₹19.78 | ₹17.96 | ₹18.80 | 215 |
| 2026-07-20 | ₹18.69 | ₹19.62 | ₹17.76 | ₹18.90 | 1,174 |
| 2026-07-16 | ₹17.92 | ₹18.69 | ₹17.80 | ₹18.69 | 453 |
| 2026-07-14 | ₹17.75 | ₹17.80 | ₹17.75 | ₹17.80 | 160 |
| 2026-07-13 | ₹18.00 | ₹18.00 | ₹17.80 | ₹17.80 | 53 |
| 2026-07-10 | ₹18.75 | ₹18.75 | ₹17.83 | ₹18.00 | 496 |
| 2026-07-08 | ₹18.75 | ₹18.75 | ₹18.75 | ₹18.75 | 50 |
| 2026-07-07 | ₹18.89 | ₹18.89 | ₹17.90 | ₹17.90 | 11 |
| 2026-07-06 | ₹18.85 | ₹18.85 | ₹18.00 | ₹18.00 | 555 |
| 2026-07-03 | ₹18.04 | ₹18.04 | ₹18.04 | ₹18.04 | 50 |
| 2026-07-02 | ₹18.09 | ₹18.95 | ₹18.09 | ₹18.95 | 35 |
| 2026-07-01 | ₹18.51 | ₹19.44 | ₹18.01 | ₹18.14 | 349 |
| 2026-06-29 | ₹18.60 | ₹18.60 | ₹18.11 | ₹18.60 | 616 |
| 2026-06-25 | ₹18.99 | ₹18.99 | ₹18.10 | ₹18.85 | 76 |
| 2026-06-24 | ₹18.94 | ₹19.24 | ₹17.83 | ₹19.05 | 201 |
| 2026-06-23 | ₹18.05 | ₹18.76 | ₹17.87 | ₹18.76 | 729 |
| 2026-06-22 | ₹17.64 | ₹18.90 | ₹17.64 | ₹18.63 | 633 |
| 2026-06-19 | ₹18.00 | ₹18.00 | ₹16.76 | ₹18.00 | 2,573 |
| 2026-06-18 | ₹18.70 | ₹18.70 | ₹17.62 | ₹17.62 | 2,154 |
| 2026-06-17 | ₹18.50 | ₹18.50 | ₹17.01 | ₹17.82 | 3,749 |
| 2026-06-16 | ₹18.70 | ₹18.70 | ₹17.50 | ₹17.72 | 3,064 |
| 2026-06-15 | ₹18.50 | ₹18.77 | ₹17.87 | ₹17.87 | 460 |
| 2026-06-12 | ₹18.19 | ₹18.80 | ₹17.35 | ₹18.77 | 1,459 |
| 2026-06-11 | ₹19.95 | ₹19.95 | ₹18.19 | ₹18.19 | 1,226 |
| 2026-06-10 | ₹19.14 | ₹19.14 | ₹19.14 | ₹19.14 | 650 |
| 2026-06-09 | ₹19.90 | ₹20.57 | ₹19.90 | ₹20.14 | 127 |
| 2026-06-08 | ₹20.75 | ₹20.75 | ₹19.97 | ₹19.97 | 205 |
| 2026-06-05 | ₹18.51 | ₹20.14 | ₹18.51 | ₹19.78 | 2,599 |
| 2026-06-04 | ₹19.48 | ₹19.48 | ₹19.48 | ₹19.48 | 26 |
| 2026-06-03 | ₹20.59 | ₹20.59 | ₹19.00 | ₹19.58 | 353 |
| 2026-06-02 | ₹19.50 | ₹19.79 | ₹18.35 | ₹19.79 | 452 |
| 2026-06-01 | ₹18.36 | ₹19.39 | ₹18.00 | ₹19.24 | 3,503 |
| 2026-05-29 | ₹20.28 | ₹20.28 | ₹18.36 | ₹18.48 | 8,997 |
| 2026-05-27 | ₹19.05 | ₹21.00 | ₹19.05 | ₹19.32 | 1,884 |
| 2026-05-26 | ₹18.15 | ₹20.04 | ₹18.15 | ₹20.01 | 1,647 |
| 2026-05-25 | ₹20.47 | ₹20.47 | ₹19.07 | ₹19.09 | 2,216 |
| 2026-05-22 | ₹21.64 | ₹21.90 | ₹20.07 | ₹20.07 | 545 |
| 2026-05-21 | ₹23.34 | ₹23.34 | ₹21.12 | ₹21.12 | 2,473 |
| 2026-05-20 | ₹21.16 | ₹22.25 | ₹20.52 | ₹22.23 | 472 |
| 2026-05-19 | ₹20.57 | ₹21.59 | ₹20.57 | ₹21.59 | 2,066 |
| 2026-05-18 | ₹20.67 | ₹20.67 | ₹20.57 | ₹20.57 | 991 |
| 2026-05-15 | ₹21.55 | ₹21.55 | ₹19.67 | ₹19.69 | 8,996 |
| 2026-05-14 | ₹20.84 | ₹21.45 | ₹19.41 | ₹20.70 | 1,888 |
| 2026-05-13 | ₹19.20 | ₹20.97 | ₹19.18 | ₹20.43 | 794 |
| 2026-05-12 | ₹19.01 | ₹20.18 | ₹18.96 | ₹20.18 | 440 |
| 2026-05-11 | ₹21.00 | ₹21.00 | ₹19.95 | ₹19.95 | 1,797 |
| 2026-05-08 | ₹21.02 | ₹21.64 | ₹20.61 | ₹21.00 | 724 |
| 2026-05-07 | ₹21.69 | ₹22.77 | ₹20.61 | ₹20.61 | 3,114 |
| 2026-05-06 | ₹23.26 | ₹23.85 | ₹21.64 | ₹21.69 | 1,180 |
| 2026-05-05 | ₹23.03 | ₹23.03 | ₹22.00 | ₹22.77 | 14,597 |
| 2026-05-04 | ₹21.00 | ₹21.95 | ₹20.35 | ₹21.94 | 8,257 |
| 2026-04-30 | ₹18.58 | ₹19.99 | ₹17.19 | ₹19.97 | 659 |
| 2026-04-29 | ₹19.80 | ₹19.80 | ₹17.00 | ₹18.58 | 5,000 |
| 2026-04-28 | ₹18.40 | ₹18.40 | ₹18.00 | ₹18.00 | 480 |
| 2026-04-27 | ₹18.60 | ₹18.80 | ₹18.60 | ₹18.80 | 3,966 |
| 2026-04-24 | ₹17.25 | ₹18.10 | ₹17.25 | ₹17.26 | 259 |
| 2026-04-23 | ₹18.70 | ₹18.70 | ₹16.85 | ₹17.20 | 2,008 |
| 2026-04-22 | ₹18.87 | ₹18.87 | ₹18.65 | ₹18.70 | 237 |
| 2026-04-21 | ₹18.20 | ₹18.90 | ₹18.20 | ₹18.72 | 5,776 |
| 2026-04-20 | ₹18.29 | ₹18.29 | ₹18.25 | ₹18.25 | 2,176 |
| 2026-04-17 | ₹16.68 | ₹18.29 | ₹16.68 | ₹17.05 | 533 |
| 2026-04-16 | ₹18.40 | ₹18.40 | ₹16.66 | ₹16.68 | 212 |
| 2026-04-15 | ₹18.40 | ₹18.40 | ₹18.10 | ₹18.40 | 1,373 |
| 2026-04-13 | ₹17.40 | ₹17.40 | ₹17.40 | ₹17.40 | 10 |
| 2026-04-10 | ₹17.99 | ₹17.99 | ₹16.71 | ₹17.40 | 291 |
| 2026-04-09 | ₹15.25 | ₹18.44 | ₹15.25 | ₹17.99 | 1,093 |
| 2026-04-08 | ₹16.90 | ₹16.90 | ₹16.88 | ₹16.88 | 270 |
| 2026-04-06 | ₹16.90 | ₹16.90 | ₹15.40 | ₹15.40 | 368 |
| 2026-04-02 | ₹15.43 | ₹16.15 | ₹14.74 | ₹16.11 | 1,216 |
| 2026-04-01 | ₹15.30 | ₹16.00 | ₹15.30 | ₹15.50 | 352 |
| 2026-03-30 | ₹15.35 | ₹15.35 | ₹15.30 | ₹15.30 | 1,200 |
| 2026-03-27 | ₹16.00 | ₹16.10 | ₹15.31 | ₹16.10 | 7,213 |
| 2026-03-25 | ₹17.70 | ₹17.70 | ₹16.11 | ₹16.11 | 7,238 |
| 2026-03-24 | ₹16.94 | ₹16.94 | ₹16.94 | ₹16.94 | 160 |
| 2026-03-23 | ₹17.01 | ₹18.48 | ₹16.94 | ₹16.94 | 6,120 |
| 2026-03-20 | ₹17.70 | ₹17.83 | ₹17.70 | ₹17.83 | 175 |
| 2026-03-19 | ₹19.38 | ₹19.38 | ₹18.55 | ₹18.55 | 1,304 |
| 2026-03-18 | ₹19.00 | ₹19.38 | ₹18.51 | ₹19.38 | 113 |
| 2026-03-17 | ₹18.10 | ₹19.00 | ₹18.10 | ₹18.51 | 3,260 |
| 2026-03-16 | ₹19.01 | ₹19.01 | ₹19.00 | ₹19.00 | 649 |
| 2026-03-13 | ₹18.52 | ₹20.30 | ₹18.52 | ₹19.92 | 986 |
| 2026-03-12 | ₹18.52 | ₹19.44 | ₹18.10 | ₹19.44 | 17,647 |
| 2026-03-11 | ₹18.51 | ₹19.48 | ₹18.51 | ₹18.52 | 107 |
| 2026-03-10 | ₹19.66 | ₹19.66 | ₹19.48 | ₹19.48 | 80 |
| 2026-03-09 | ₹18.86 | ₹19.47 | ₹17.75 | ₹19.47 | 114 |
| 2026-03-06 | ₹19.66 | ₹20.00 | ₹18.64 | ₹18.68 | 12,767 |
| 2026-03-05 | ₹19.35 | ₹19.60 | ₹19.33 | ₹19.60 | 427 |
| 2026-03-04 | ₹19.32 | ₹20.00 | ₹19.32 | ₹19.37 | 6,863 |
| 2026-03-02 | ₹22.47 | ₹22.47 | ₹20.33 | ₹20.33 | 695 |
| 2026-02-27 | ₹20.41 | ₹21.40 | ₹20.39 | ₹21.40 | 3,298 |
| 2026-02-26 | ₹22.14 | ₹22.14 | ₹20.07 | ₹21.46 | 255 |
| 2026-02-25 | ₹21.21 | ₹21.25 | ₹21.09 | ₹21.09 | 6,053 |
| 2026-02-24 | ₹23.99 | ₹23.99 | ₹22.20 | ₹22.20 | 4,442 |
| 2026-02-23 | ₹21.21 | ₹23.36 | ₹21.21 | ₹23.36 | 3,613 |
| 2026-02-20 | ₹22.30 | ₹22.30 | ₹21.02 | ₹22.28 | 5,603 |
| 2026-02-19 | ₹21.75 | ₹22.64 | ₹21.00 | ₹21.24 | 2,233 |
| 2026-02-18 | ₹23.66 | ₹23.66 | ₹21.64 | ₹21.75 | 1,023 |
| 2026-02-17 | ₹21.90 | ₹22.98 | ₹21.90 | ₹22.60 | 3,053 |
| 2026-02-16 | ₹22.43 | ₹23.29 | ₹22.43 | ₹22.99 | 3,366 |
| 2026-02-13 | ₹24.85 | ₹24.85 | ₹23.61 | ₹23.61 | 540 |
| 2026-02-12 | ₹25.60 | ₹25.60 | ₹23.18 | ₹24.85 | 8,401 |
| 2026-02-11 | ₹23.00 | ₹25.00 | ₹22.84 | ₹24.39 | 18,711 |
| 2026-02-10 | ₹23.37 | ₹24.06 | ₹22.20 | ₹24.04 | 16,367 |
| 2026-02-09 | ₹26.00 | ₹26.00 | ₹24.00 | ₹25.80 | 5,136 |
| 2026-02-06 | ₹26.64 | ₹26.64 | ₹24.12 | ₹24.96 | 5,014 |
| 2026-02-05 | ₹26.12 | ₹26.12 | ₹25.38 | ₹25.38 | 3,051 |
| 2026-02-04 | ₹23.70 | ₹24.88 | ₹23.70 | ₹24.88 | 1,229 |
| 2026-02-03 | ₹23.03 | ₹23.70 | ₹22.58 | ₹23.70 | 3,032 |
| 2026-02-02 | ₹22.58 | ₹22.58 | ₹22.58 | ₹22.58 | 2 |
| 2026-02-01 | ₹23.69 | ₹23.69 | ₹22.64 | ₹22.64 | 76 |
| 2026-01-30 | ₹21.77 | ₹24.05 | ₹21.77 | ₹23.83 | 234 |
| 2026-01-29 | ₹23.97 | ₹23.97 | ₹22.89 | ₹22.91 | 229 |
| 2026-01-28 | ₹24.34 | ₹24.34 | ₹24.09 | ₹24.09 | 1,118 |
| 2026-01-27 | ₹21.75 | ₹23.24 | ₹21.05 | ₹23.19 | 527 |
| 2026-01-23 | ₹22.18 | ₹22.18 | ₹21.51 | ₹22.15 | 672 |
| 2026-01-22 | ₹22.27 | ₹22.95 | ₹21.38 | ₹22.63 | 1,232 |
| 2026-01-21 | ₹22.60 | ₹22.60 | ₹22.50 | ₹22.50 | 353 |
| 2026-01-20 | ₹24.50 | ₹24.50 | ₹22.82 | ₹23.06 | 2,416 |
| 2026-01-19 | ₹24.09 | ₹24.09 | ₹22.84 | ₹24.02 | 760 |
| 2026-01-16 | ₹23.42 | ₹24.59 | ₹22.26 | ₹22.95 | 2,600 |
| 2026-01-14 | ₹23.35 | ₹24.00 | ₹23.35 | ₹23.42 | 263 |
| 2026-01-13 | ₹26.00 | ₹27.12 | ₹24.55 | ₹24.57 | 859 |
| 2026-01-12 | ₹27.74 | ₹28.53 | ₹25.83 | ₹25.83 | 1,061 |
| 2026-01-09 | ₹30.04 | ₹30.04 | ₹27.18 | ₹27.18 | 1,269 |
| 2026-01-08 | ₹30.61 | ₹30.61 | ₹28.61 | ₹28.61 | 364 |
| 2026-01-07 | ₹30.11 | ₹30.11 | ₹30.10 | ₹30.11 | 1,062 |
| 2026-01-06 | ₹28.68 | ₹28.68 | ₹28.68 | ₹28.68 | 695 |
| 2026-01-05 | ₹30.03 | ₹30.03 | ₹28.54 | ₹28.54 | 761 |
| 2026-01-02 | ₹30.12 | ₹30.12 | ₹30.03 | ₹30.03 | 263 |
| 2026-01-01 | ₹31.80 | ₹31.80 | ₹30.21 | ₹30.21 | 289 |
Suryo Foods & Industries Share Price Performance Analysis (Aug 2010 - Sep 2026)
SURFI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-45.85%
₹30.21 → ₹16.36
Year to Date
Price Volatility
15.55%
Medium Volatility
Year to Date
Average Daily Volume
2,033
Year to Date Average
BSE Exchange
Suryo Foods & Industries Share Price History – Frequently Asked Questions
Common questions about SURFI historical data and records. Review SURFI earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Suryo Foods & Industries (SURFI)?
The all-time high share price of Suryo Foods & Industries was ₹33.82 recorded on November 14, 2025 on the BSE exchange.
What is the all-time low share price of Suryo Foods & Industries (SURFI)?
The all-time low share price of Suryo Foods & Industries was ₹3.82 recorded on May 07, 2021 on the BSE exchange.
How can I download SURFI historical share price data?
You can download Suryo Foods & 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 SURFI shares?
The highest trading volume day for Suryo Foods & Industries was 36,076 shares traded on November 14, 2025 on the BSE exchange, with share price at ₹33.4.