Price Data Selection & Download
Suryoday Small Finance Bank Share Price All Time Records & Statistics (Mar 2021 - Sep 2026)
1347 daily OHLCV records on NSE from March 2021 to Sept. 2026. Analyse SURYODAY shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹296.35
March 26, 2021
NSE Exchange
Share Price All Time Low
₹77.00
July 01, 2022
NSE Exchange
Highest Volume Trading Day
78,669,391
July 24, 2026 • ₹193.10
NSE Exchange
Share Price History Data (Mar 2021 - Sep 2026)
SURYODAY daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹146.95 | ₹147.31 | ₹145.30 | ₹146.63 | 147,616 |
| 2026-09-17 | ₹143.90 | ₹147.58 | ₹143.60 | ₹146.51 | 107,239 |
| 2026-09-16 | ₹146.00 | ₹146.00 | ₹142.01 | ₹143.61 | 146,412 |
| 2026-09-15 | ₹148.05 | ₹150.36 | ₹143.43 | ₹144.81 | 322,480 |
| 2026-09-11 | ₹149.50 | ₹150.00 | ₹146.75 | ₹148.05 | 400,335 |
| 2026-09-10 | ₹153.00 | ₹153.90 | ₹150.50 | ₹151.06 | 132,570 |
| 2026-09-09 | ₹155.00 | ₹155.50 | ₹152.10 | ₹153.42 | 151,992 |
| 2026-09-08 | ₹151.22 | ₹157.17 | ₹151.22 | ₹154.86 | 270,869 |
| 2026-09-07 | ₹152.97 | ₹153.12 | ₹150.73 | ₹152.21 | 203,120 |
| 2026-09-04 | ₹152.60 | ₹154.31 | ₹151.20 | ₹152.07 | 130,519 |
| 2026-09-03 | ₹151.81 | ₹154.68 | ₹151.81 | ₹153.57 | 201,297 |
| 2026-09-02 | ₹151.00 | ₹152.95 | ₹149.08 | ₹151.81 | 150,284 |
| 2026-09-01 | ₹154.00 | ₹154.18 | ₹149.50 | ₹151.06 | 358,779 |
| 2026-08-31 | ₹154.25 | ₹157.49 | ₹153.00 | ₹154.69 | 391,182 |
| 2026-08-28 | ₹155.68 | ₹156.41 | ₹153.68 | ₹154.26 | 280,837 |
| 2026-08-27 | ₹159.10 | ₹159.10 | ₹154.30 | ₹155.68 | 297,102 |
| 2026-08-26 | ₹151.49 | ₹160.88 | ₹151.49 | ₹158.43 | 847,539 |
| 2026-08-25 | ₹156.33 | ₹157.21 | ₹150.15 | ₹151.02 | 1,556,170 |
| 2026-08-24 | ₹156.71 | ₹159.50 | ₹156.10 | ₹157.12 | 314,757 |
| 2026-08-21 | ₹154.50 | ₹160.00 | ₹153.41 | ₹158.84 | 377,661 |
| 2026-08-20 | ₹151.00 | ₹157.44 | ₹150.78 | ₹154.54 | 453,556 |
| 2026-08-19 | ₹152.99 | ₹153.99 | ₹150.78 | ₹151.73 | 388,266 |
| 2026-08-18 | ₹154.01 | ₹154.01 | ₹151.15 | ₹151.92 | 215,534 |
| 2026-08-17 | ₹152.07 | ₹156.00 | ₹150.00 | ₹154.01 | 670,272 |
| 2026-08-14 | ₹156.00 | ₹157.79 | ₹151.10 | ₹152.06 | 658,449 |
| 2026-08-13 | ₹160.98 | ₹161.00 | ₹155.27 | ₹156.39 | 619,916 |
| 2026-08-12 | ₹163.65 | ₹163.65 | ₹159.54 | ₹160.89 | 417,814 |
| 2026-08-11 | ₹162.50 | ₹164.75 | ₹160.86 | ₹163.66 | 497,920 |
| 2026-08-10 | ₹162.50 | ₹163.04 | ₹160.00 | ₹161.32 | 341,973 |
| 2026-08-07 | ₹163.14 | ₹164.90 | ₹161.16 | ₹162.02 | 577,727 |
| 2026-08-06 | ₹163.70 | ₹165.00 | ₹161.90 | ₹162.62 | 668,778 |
| 2026-08-05 | ₹164.05 | ₹164.90 | ₹161.81 | ₹162.68 | 755,461 |
| 2026-08-04 | ₹164.50 | ₹164.67 | ₹161.17 | ₹162.76 | 824,515 |
| 2026-08-03 | ₹163.10 | ₹166.75 | ₹162.30 | ₹163.73 | 659,356 |
| 2026-07-31 | ₹164.50 | ₹165.80 | ₹161.07 | ₹161.92 | 1,134,741 |
| 2026-07-30 | ₹163.50 | ₹164.49 | ₹158.52 | ₹161.65 | 1,396,933 |
| 2026-07-29 | ₹169.00 | ₹172.30 | ₹161.15 | ₹162.33 | 4,190,252 |
| 2026-07-28 | ₹184.00 | ₹184.43 | ₹164.17 | ₹165.68 | 6,673,624 |
| 2026-07-27 | ₹191.20 | ₹197.20 | ₹183.40 | ₹184.62 | 7,154,365 |
| 2026-07-24 | ₹197.60 | ₹218.00 | ₹189.05 | ₹193.10 | 78,669,391 |
| 2026-07-23 | ₹181.90 | ₹197.34 | ₹180.72 | ₹194.31 | 3,204,329 |
| 2026-07-22 | ₹191.50 | ₹191.54 | ₹179.79 | ₹181.27 | 348,844 |
| 2026-07-21 | ₹183.05 | ₹192.00 | ₹181.91 | ₹190.41 | 416,648 |
| 2026-07-20 | ₹180.04 | ₹183.90 | ₹178.21 | ₹183.05 | 140,233 |
| 2026-07-17 | ₹184.96 | ₹187.14 | ₹177.30 | ₹179.79 | 336,383 |
| 2026-07-16 | ₹189.21 | ₹189.21 | ₹184.80 | ₹185.49 | 253,515 |
| 2026-07-15 | ₹186.00 | ₹193.38 | ₹186.00 | ₹189.21 | 365,758 |
| 2026-07-14 | ₹190.00 | ₹192.90 | ₹186.00 | ₹187.27 | 444,818 |
| 2026-07-13 | ₹184.00 | ₹195.00 | ₹182.10 | ₹191.57 | 1,469,275 |
| 2026-07-10 | ₹178.00 | ₹186.00 | ₹177.21 | ₹184.31 | 917,265 |
| 2026-07-09 | ₹175.65 | ₹179.61 | ₹175.65 | ₹177.13 | 186,688 |
| 2026-07-08 | ₹174.80 | ₹182.40 | ₹172.30 | ₹175.65 | 523,648 |
| 2026-07-07 | ₹181.00 | ₹182.99 | ₹174.34 | ₹176.77 | 655,852 |
| 2026-07-06 | ₹186.00 | ₹188.20 | ₹180.33 | ₹181.64 | 784,283 |
| 2026-07-03 | ₹184.06 | ₹184.80 | ₹178.79 | ₹182.15 | 650,865 |
| 2026-07-02 | ₹180.50 | ₹188.50 | ₹179.90 | ₹183.70 | 1,104,756 |
| 2026-07-01 | ₹175.32 | ₹179.32 | ₹173.79 | ₹178.51 | 433,299 |
| 2026-06-30 | ₹173.55 | ₹177.99 | ₹173.11 | ₹175.61 | 377,830 |
| 2026-06-29 | ₹173.49 | ₹179.80 | ₹171.50 | ₹173.55 | 546,573 |
| 2026-06-25 | ₹174.39 | ₹175.87 | ₹170.79 | ₹171.98 | 390,025 |
| 2026-06-24 | ₹171.84 | ₹174.77 | ₹169.29 | ₹173.47 | 433,354 |
| 2026-06-23 | ₹176.45 | ₹178.00 | ₹171.00 | ₹171.81 | 344,015 |
| 2026-06-22 | ₹174.22 | ₹177.19 | ₹170.99 | ₹175.17 | 955,557 |
| 2026-06-19 | ₹173.19 | ₹175.80 | ₹169.50 | ₹175.09 | 928,246 |
| 2026-06-18 | ₹170.00 | ₹174.20 | ₹168.01 | ₹173.43 | 402,453 |
| 2026-06-17 | ₹173.54 | ₹178.00 | ₹166.59 | ₹170.54 | 396,347 |
| 2026-06-16 | ₹171.89 | ₹178.08 | ₹171.88 | ₹173.54 | 474,404 |
| 2026-06-15 | ₹171.66 | ₹174.85 | ₹169.83 | ₹171.89 | 347,090 |
| 2026-06-12 | ₹167.01 | ₹169.99 | ₹164.11 | ₹169.65 | 209,639 |
| 2026-06-11 | ₹173.00 | ₹173.00 | ₹164.10 | ₹164.85 | 164,587 |
| 2026-06-10 | ₹174.00 | ₹178.00 | ₹169.00 | ₹170.00 | 220,372 |
| 2026-06-09 | ₹170.27 | ₹176.00 | ₹170.27 | ₹174.97 | 255,833 |
| 2026-06-08 | ₹168.38 | ₹172.44 | ₹167.01 | ₹170.27 | 304,321 |
| 2026-06-05 | ₹171.39 | ₹175.00 | ₹170.23 | ₹171.83 | 265,733 |
| 2026-06-04 | ₹168.75 | ₹176.48 | ₹168.25 | ₹171.39 | 393,247 |
| 2026-06-03 | ₹167.20 | ₹172.90 | ₹165.12 | ₹169.67 | 436,485 |
| 2026-06-02 | ₹162.85 | ₹170.00 | ₹160.20 | ₹168.92 | 381,208 |
| 2026-06-01 | ₹163.00 | ₹170.68 | ₹162.00 | ₹163.05 | 415,045 |
| 2026-05-29 | ₹165.80 | ₹170.97 | ₹161.45 | ₹163.59 | 398,061 |
| 2026-05-27 | ₹161.57 | ₹166.67 | ₹159.47 | ₹165.80 | 370,981 |
| 2026-05-26 | ₹162.25 | ₹164.29 | ₹159.51 | ₹161.57 | 200,090 |
| 2026-05-25 | ₹161.00 | ₹164.80 | ₹160.50 | ₹161.51 | 206,913 |
| 2026-05-22 | ₹158.10 | ₹161.98 | ₹157.83 | ₹159.40 | 145,493 |
| 2026-05-21 | ₹162.00 | ₹164.00 | ₹158.92 | ₹159.68 | 130,494 |
| 2026-05-20 | ₹160.32 | ₹161.80 | ₹156.80 | ₹160.95 | 198,805 |
| 2026-05-19 | ₹163.95 | ₹167.00 | ₹161.35 | ₹162.55 | 167,876 |
| 2026-05-18 | ₹164.99 | ₹165.44 | ₹160.50 | ₹162.58 | 351,277 |
| 2026-05-15 | ₹173.65 | ₹173.65 | ₹166.55 | ₹167.33 | 306,155 |
| 2026-05-14 | ₹175.12 | ₹177.38 | ₹170.11 | ₹172.00 | 447,752 |
| 2026-05-13 | ₹170.14 | ₹190.78 | ₹170.14 | ₹173.73 | 3,004,328 |
| 2026-05-12 | ₹178.50 | ₹178.50 | ₹167.52 | ₹172.64 | 795,140 |
| 2026-05-11 | ₹180.79 | ₹183.01 | ₹171.33 | ₹179.44 | 1,703,568 |
| 2026-05-08 | ₹168.00 | ₹184.79 | ₹161.50 | ₹179.93 | 9,230,868 |
| 2026-05-07 | ₹161.00 | ₹163.30 | ₹159.01 | ₹161.36 | 288,435 |
| 2026-05-06 | ₹161.99 | ₹163.29 | ₹156.59 | ₹160.18 | 326,038 |
| 2026-05-05 | ₹152.17 | ₹161.23 | ₹151.00 | ₹159.34 | 532,915 |
| 2026-05-04 | ₹152.17 | ₹159.50 | ₹152.17 | ₹155.90 | 291,036 |
| 2026-04-30 | ₹150.25 | ₹154.80 | ₹150.25 | ₹152.89 | 263,440 |
| 2026-04-29 | ₹148.01 | ₹154.50 | ₹148.01 | ₹152.60 | 315,557 |
| 2026-04-28 | ₹149.99 | ₹150.90 | ₹148.00 | ₹150.02 | 142,955 |
| 2026-04-27 | ₹145.20 | ₹150.65 | ₹144.96 | ₹149.38 | 193,002 |
| 2026-04-24 | ₹145.00 | ₹146.21 | ₹142.40 | ₹145.20 | 129,722 |
| 2026-04-23 | ₹148.50 | ₹148.50 | ₹144.05 | ₹145.55 | 236,773 |
| 2026-04-22 | ₹146.94 | ₹149.35 | ₹145.99 | ₹148.79 | 206,888 |
| 2026-04-21 | ₹144.18 | ₹148.00 | ₹142.30 | ₹146.94 | 337,143 |
| 2026-04-20 | ₹144.00 | ₹145.00 | ₹141.50 | ₹144.18 | 185,055 |
| 2026-04-17 | ₹143.45 | ₹145.82 | ₹141.50 | ₹144.05 | 172,836 |
| 2026-04-16 | ₹139.26 | ₹144.88 | ₹138.37 | ₹143.83 | 424,332 |
| 2026-04-15 | ₹137.40 | ₹139.93 | ₹136.10 | ₹139.26 | 325,527 |
| 2026-04-13 | ₹133.50 | ₹135.44 | ₹129.10 | ₹134.02 | 151,390 |
| 2026-04-10 | ₹135.27 | ₹138.00 | ₹132.96 | ₹133.77 | 184,544 |
| 2026-04-09 | ₹140.00 | ₹140.00 | ₹134.70 | ₹135.27 | 97,434 |
| 2026-04-08 | ₹135.00 | ₹139.00 | ₹131.00 | ₹138.17 | 350,177 |
| 2026-04-07 | ₹131.95 | ₹132.24 | ₹126.90 | ₹128.08 | 304,274 |
| 2026-04-06 | ₹127.27 | ₹133.89 | ₹127.27 | ₹131.95 | 509,666 |
| 2026-04-02 | ₹123.11 | ₹127.26 | ₹121.11 | ₹125.90 | 86,312 |
| 2026-04-01 | ₹120.50 | ₹126.90 | ₹120.50 | ₹125.11 | 199,589 |
| 2026-03-30 | ₹126.53 | ₹126.53 | ₹118.30 | ₹118.78 | 255,450 |
| 2026-03-27 | ₹127.19 | ₹132.25 | ₹125.93 | ₹127.93 | 561,805 |
| 2026-03-25 | ₹126.00 | ₹131.79 | ₹126.00 | ₹128.47 | 508,629 |
| 2026-03-24 | ₹126.00 | ₹127.36 | ₹120.50 | ₹125.53 | 493,125 |
| 2026-03-23 | ₹123.75 | ₹133.00 | ₹119.70 | ₹125.37 | 788,827 |
| 2026-03-20 | ₹128.00 | ₹129.82 | ₹120.75 | ₹123.54 | 564,403 |
| 2026-03-19 | ₹125.84 | ₹131.29 | ₹124.81 | ₹127.45 | 431,361 |
| 2026-03-18 | ₹127.04 | ₹129.00 | ₹126.10 | ₹127.12 | 310,326 |
| 2026-03-17 | ₹126.95 | ₹130.24 | ₹124.25 | ₹127.04 | 348,251 |
| 2026-03-16 | ₹128.15 | ₹133.29 | ₹123.61 | ₹125.94 | 399,677 |
| 2026-03-13 | ₹126.00 | ₹133.80 | ₹123.82 | ₹131.98 | 542,721 |
| 2026-03-12 | ₹133.37 | ₹133.37 | ₹125.41 | ₹126.32 | 324,118 |
| 2026-03-11 | ₹133.08 | ₹136.90 | ₹132.34 | ₹134.04 | 180,091 |
| 2026-03-10 | ₹130.58 | ₹134.60 | ₹130.54 | ₹133.75 | 156,113 |
| 2026-03-09 | ₹130.00 | ₹134.30 | ₹125.40 | ₹131.04 | 294,379 |
| 2026-03-06 | ₹131.65 | ₹135.00 | ₹127.99 | ₹129.25 | 294,556 |
| 2026-03-05 | ₹129.79 | ₹133.89 | ₹127.50 | ₹132.31 | 348,160 |
| 2026-03-04 | ₹123.00 | ₹131.55 | ₹122.50 | ₹130.37 | 457,388 |
| 2026-03-02 | ₹127.25 | ₹129.70 | ₹122.34 | ₹125.14 | 363,248 |
| 2026-02-27 | ₹125.00 | ₹134.00 | ₹123.90 | ₹132.08 | 760,887 |
| 2026-02-26 | ₹117.64 | ₹129.00 | ₹117.11 | ₹125.83 | 1,400,391 |
| 2026-02-25 | ₹116.99 | ₹120.24 | ₹116.19 | ₹117.08 | 616,366 |
| 2026-02-24 | ₹117.12 | ₹118.51 | ₹115.41 | ₹116.44 | 739,376 |
| 2026-02-23 | ₹122.10 | ₹123.65 | ₹118.00 | ₹118.79 | 471,448 |
| 2026-02-20 | ₹123.79 | ₹125.20 | ₹121.15 | ₹122.10 | 220,227 |
| 2026-02-19 | ₹124.00 | ₹126.05 | ₹123.50 | ₹124.19 | 212,959 |
| 2026-02-18 | ₹124.20 | ₹125.89 | ₹123.00 | ₹124.21 | 239,209 |
| 2026-02-17 | ₹123.86 | ₹127.69 | ₹123.32 | ₹125.64 | 644,741 |
| 2026-02-16 | ₹129.86 | ₹131.99 | ₹121.92 | ₹123.32 | 622,339 |
| 2026-02-13 | ₹131.00 | ₹131.35 | ₹129.10 | ₹129.86 | 137,510 |
| 2026-02-12 | ₹134.00 | ₹135.34 | ₹131.80 | ₹132.51 | 98,921 |
| 2026-02-11 | ₹135.31 | ₹136.48 | ₹134.75 | ₹135.05 | 121,576 |
| 2026-02-10 | ₹134.96 | ₹136.50 | ₹134.45 | ₹135.31 | 58,698 |
| 2026-02-09 | ₹134.50 | ₹136.95 | ₹134.03 | ₹134.96 | 83,323 |
| 2026-02-06 | ₹133.55 | ₹135.25 | ₹133.35 | ₹134.83 | 38,237 |
| 2026-02-05 | ₹134.36 | ₹136.55 | ₹132.50 | ₹134.90 | 63,524 |
| 2026-02-04 | ₹134.00 | ₹134.80 | ₹133.00 | ₹134.37 | 106,865 |
| 2026-02-03 | ₹135.93 | ₹138.10 | ₹134.50 | ₹135.01 | 100,595 |
| 2026-02-02 | ₹135.20 | ₹137.80 | ₹132.50 | ₹134.48 | 116,983 |
| 2026-02-01 | ₹135.82 | ₹138.44 | ₹133.95 | ₹135.87 | 67,518 |
| 2026-01-30 | ₹134.89 | ₹143.30 | ₹133.91 | ₹138.55 | 317,735 |
| 2026-01-29 | ₹131.45 | ₹136.50 | ₹131.45 | ₹135.95 | 221,744 |
| 2026-01-28 | ₹130.00 | ₹132.78 | ₹129.70 | ₹131.66 | 162,252 |
| 2026-01-27 | ₹132.83 | ₹135.74 | ₹129.50 | ₹130.49 | 128,905 |
| 2026-01-23 | ₹137.96 | ₹138.37 | ₹130.48 | ₹132.74 | 1,213,421 |
| 2026-01-22 | ₹137.03 | ₹144.00 | ₹136.22 | ₹139.58 | 316,132 |
| 2026-01-21 | ₹132.15 | ₹139.00 | ₹132.15 | ₹137.03 | 143,734 |
| 2026-01-20 | ₹140.00 | ₹140.22 | ₹135.15 | ₹135.88 | 118,905 |
| 2026-01-19 | ₹140.00 | ₹143.20 | ₹138.52 | ₹140.22 | 156,072 |
| 2026-01-16 | ₹140.16 | ₹147.00 | ₹140.16 | ₹141.23 | 365,661 |
| 2026-01-14 | ₹139.66 | ₹143.50 | ₹139.26 | ₹140.50 | 194,228 |
| 2026-01-13 | ₹142.46 | ₹143.80 | ₹139.00 | ₹139.66 | 104,282 |
| 2026-01-12 | ₹143.00 | ₹144.46 | ₹137.81 | ₹143.09 | 145,338 |
| 2026-01-09 | ₹144.27 | ₹149.90 | ₹141.72 | ₹142.58 | 282,436 |
| 2026-01-08 | ₹143.65 | ₹145.80 | ₹141.11 | ₹144.99 | 286,664 |
| 2026-01-07 | ₹143.73 | ₹149.58 | ₹141.66 | ₹144.22 | 376,444 |
| 2026-01-06 | ₹141.65 | ₹145.20 | ₹141.65 | ₹144.29 | 310,116 |
| 2026-01-05 | ₹146.01 | ₹146.94 | ₹140.17 | ₹142.70 | 275,573 |
| 2026-01-02 | ₹141.45 | ₹145.00 | ₹141.12 | ₹143.96 | 114,697 |
| 2026-01-01 | ₹142.60 | ₹143.26 | ₹140.53 | ₹141.66 | 109,505 |
Suryoday Small Finance Bank Share Price Performance Analysis (Mar 2021 - Sep 2026)
SURYODAY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.51%
₹141.66 → ₹146.63
Year to Date
Price Volatility
12.63%
Low Volatility
Year to Date
Average Daily Volume
1,008,121
Year to Date Average
NSE Exchange
Suryoday Small Finance Bank Share Price History – Frequently Asked Questions
Common questions about SURYODAY historical data and records. For live price, key ratios and fundamentals, see SURYODAY stock price BSE.
What is the all-time high share price of Suryoday Small Finance Bank (SURYODAY)?
The all-time high share price of Suryoday Small Finance Bank was ₹296.35 recorded on March 26, 2021 on the NSE exchange.
What is the all-time low share price of Suryoday Small Finance Bank (SURYODAY)?
The all-time low share price of Suryoday Small Finance Bank was ₹77.0 recorded on July 01, 2022 on the NSE exchange.
How can I download SURYODAY historical share price data?
You can download Suryoday Small Finance Bank 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 SURYODAY shares?
The highest trading volume day for Suryoday Small Finance Bank was 78,669,391 shares traded on July 24, 2026 on the NSE exchange, with share price at ₹193.1.